Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.502,54 -7,34 (-0,03%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230331C00090000 | 2023-03-23 11:31AM EDT | 90.00 | 40.50 | 34.50 | 35.20 | 0.00 | - | 2 | 7 | 127.73% |
| MPC230331C00109000 | 2023-03-16 2:13PM EDT | 109.00 | 16.15 | 15.70 | 16.35 | 0.00 | - | - | 1 | 70.90% |
| MPC230331C00110000 | 2023-03-21 3:56PM EDT | 110.00 | 18.80 | 14.70 | 15.35 | 0.00 | - | 1 | 1 | 67.09% |
| MPC230331C00111000 | 2023-02-14 12:31PM EDT | 111.00 | 17.30 | 15.00 | 15.40 | 0.00 | - | - | 1 | 100.20% |
| MPC230331C00112000 | 2023-03-17 11:19AM EDT | 112.00 | 13.20 | 12.80 | 13.40 | 0.00 | - | 1 | 1 | 62.70% |
| MPC230331C00113000 | 2023-03-17 3:47PM EDT | 113.00 | 12.20 | 11.85 | 12.45 | 0.00 | - | 1 | 1 | 60.64% |
| MPC230331C00115000 | 2023-03-17 1:04PM EDT | 115.00 | 11.50 | 10.00 | 10.50 | 0.00 | - | 17 | 17 | 55.76% |
| MPC230331C00116000 | 2023-03-17 1:26PM EDT | 116.00 | 10.55 | 9.15 | 9.60 | 0.00 | - | 2 | 5 | 55.08% |
| MPC230331C00117000 | 2023-03-24 9:52AM EDT | 117.00 | 5.80 | 8.25 | 8.80 | -1.60 | -21.62% | 4 | 2 | 54.39% |
| MPC230331C00119000 | 2023-03-24 9:52AM EDT | 119.00 | 4.45 | 6.60 | 7.05 | -5.60 | -55.72% | 4 | 12 | 51.34% |
| MPC230331C00120000 | 2023-03-24 1:37PM EDT | 120.00 | 5.96 | 5.85 | 6.25 | -3.89 | -39.49% | 11 | 17 | 50.49% |
| MPC230331C00121000 | 2023-03-24 12:22PM EDT | 121.00 | 4.80 | 5.20 | 5.50 | -4.80 | -50.00% | 17 | 9 | 50.32% |
| MPC230331C00122000 | 2023-03-24 1:28PM EDT | 122.00 | 4.60 | 4.50 | 4.75 | -2.35 | -33.81% | 27 | 22 | 51.07% |
| MPC230331C00123000 | 2023-03-24 3:58PM EDT | 123.00 | 3.83 | 3.90 | 4.10 | -1.97 | -33.97% | 54 | 17 | 50.17% |
| MPC230331C00124000 | 2023-03-24 3:39PM EDT | 124.00 | 3.65 | 3.25 | 3.45 | -0.95 | -20.65% | 47 | 44 | 48.54% |
| MPC230331C00125000 | 2023-03-24 2:31PM EDT | 125.00 | 2.95 | 2.74 | 2.89 | -1.03 | -25.88% | 41 | 44 | 47.56% |
| MPC230331C00126000 | 2023-03-24 3:47PM EDT | 126.00 | 2.30 | 2.25 | 2.41 | -0.85 | -26.98% | 47 | 202 | 47.05% |
| MPC230331C00127000 | 2023-03-24 3:22PM EDT | 127.00 | 2.19 | 1.82 | 1.96 | -0.86 | -28.20% | 28 | 196 | 46.14% |
| MPC230331C00128000 | 2023-03-24 3:36PM EDT | 128.00 | 1.63 | 1.44 | 1.58 | -0.70 | -30.04% | 14 | 61 | 45.51% |
| MPC230331C00129000 | 2023-03-24 2:05PM EDT | 129.00 | 1.22 | 1.13 | 1.26 | -0.68 | -35.79% | 107 | 177 | 45.02% |
| MPC230331C00130000 | 2023-03-24 3:51PM EDT | 130.00 | 0.92 | 0.87 | 0.97 | -0.86 | -48.31% | 15 | 228 | 44.17% |
| MPC230331C00131000 | 2023-03-24 3:40PM EDT | 131.00 | 0.72 | 0.65 | 0.75 | -0.47 | -39.50% | 23 | 164 | 43.80% |
| MPC230331C00132000 | 2023-03-24 3:17PM EDT | 132.00 | 0.60 | 0.48 | 0.57 | -0.28 | -31.82% | 4 | 157 | 43.41% |
| MPC230331C00133000 | 2023-03-24 3:18PM EDT | 133.00 | 0.45 | 0.35 | 0.43 | -0.79 | -63.71% | 38 | 140 | 43.16% |
| MPC230331C00134000 | 2023-03-24 3:52PM EDT | 134.00 | 0.28 | 0.25 | 0.34 | -1.22 | -81.33% | 11 | 72 | 43.65% |
| MPC230331C00135000 | 2023-03-24 3:55PM EDT | 135.00 | 0.20 | 0.20 | 0.25 | -0.33 | -62.26% | 6 | 237 | 43.41% |
| MPC230331C00136000 | 2023-03-24 3:55PM EDT | 136.00 | 0.16 | 0.12 | 0.19 | -0.21 | -56.76% | 22 | 42 | 43.65% |
| MPC230331C00138000 | 2023-03-24 3:55PM EDT | 138.00 | 0.09 | 0.04 | 0.15 | -0.21 | -70.00% | 4 | 34 | 46.88% |
| MPC230331C00140000 | 2023-03-24 3:55PM EDT | 140.00 | 0.05 | 0.04 | 0.15 | -0.09 | -64.29% | 54 | 118 | 52.15% |
| MPC230331C00145000 | 2023-03-23 3:37PM EDT | 145.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 2 | 44 | 56.25% |
| MPC230331C00150000 | 2023-03-21 10:39AM EDT | 150.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 2 | 3 | 66.02% |
| MPC230331C00155000 | 2023-03-09 2:29PM EDT | 155.00 | 0.18 | 0.00 | 0.12 | 0.00 | - | - | 1 | 75.78% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230331P00075000 | 2023-03-15 2:33PM EDT | 75.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | - | 30 | 164.84% |
| MPC230331P00090000 | 2023-03-15 2:32PM EDT | 90.00 | 0.21 | 0.00 | 0.14 | 0.00 | - | - | 2 | 114.06% |
| MPC230331P00100000 | 2023-03-21 9:45AM EDT | 100.00 | 0.10 | 0.03 | 0.17 | 0.00 | - | 25 | 51 | 85.55% |
| MPC230331P00105000 | 2023-03-24 11:26AM EDT | 105.00 | 0.18 | 0.07 | 0.22 | -0.23 | -56.10% | 1 | 35 | 73.63% |
| MPC230331P00109000 | 2023-03-24 3:56PM EDT | 109.00 | 0.23 | 0.17 | 0.23 | -0.14 | -37.84% | 7 | 22 | 63.87% |
| MPC230331P00110000 | 2023-03-24 10:42AM EDT | 110.00 | 0.43 | 0.18 | 0.26 | +0.22 | +104.76% | 5 | 21 | 61.52% |
| MPC230331P00111000 | 2023-03-24 12:05PM EDT | 111.00 | 0.35 | 0.21 | 0.30 | +0.10 | +40.00% | 42 | 55 | 59.86% |
| MPC230331P00112000 | 2023-03-24 3:29PM EDT | 112.00 | 0.27 | 0.26 | 0.34 | +0.07 | +35.00% | 6 | 12 | 58.40% |
| MPC230331P00113000 | 2023-03-24 10:34AM EDT | 113.00 | 0.73 | 0.32 | 0.39 | -1.67 | -69.58% | 5 | 68 | 56.93% |
| MPC230331P00114000 | 2023-03-24 3:46PM EDT | 114.00 | 0.40 | 0.37 | 0.46 | +0.09 | +29.03% | 11 | 13 | 55.37% |
| MPC230331P00115000 | 2023-03-24 3:00PM EDT | 115.00 | 0.50 | 0.46 | 0.54 | +0.25 | +100.00% | 15 | 18 | 54.20% |
| MPC230331P00116000 | 2023-03-24 11:07AM EDT | 116.00 | 1.16 | 0.55 | 0.64 | +0.47 | +68.12% | 4 | 74 | 52.83% |
| MPC230331P00117000 | 2023-03-24 3:52PM EDT | 117.00 | 0.75 | 0.67 | 0.76 | +0.05 | +7.14% | 22 | 80 | 51.66% |
| MPC230331P00118000 | 2023-03-24 12:46PM EDT | 118.00 | 1.21 | 0.81 | 0.91 | +0.39 | +47.56% | 1 | 41 | 50.54% |
| MPC230331P00119000 | 2023-03-24 3:08PM EDT | 119.00 | 1.11 | 0.99 | 1.09 | +0.70 | +170.73% | 8 | 72 | 50.64% |
| MPC230331P00120000 | 2023-03-24 3:51PM EDT | 120.00 | 1.28 | 1.17 | 1.30 | -0.04 | -3.03% | 52 | 160 | 49.56% |
| MPC230331P00121000 | 2023-03-24 12:48PM EDT | 121.00 | 1.92 | 1.42 | 1.55 | +0.91 | +90.10% | 20 | 37 | 48.54% |
| MPC230331P00122000 | 2023-03-24 3:51PM EDT | 122.00 | 1.81 | 1.71 | 1.84 | +0.25 | +16.03% | 526 | 78 | 47.53% |
| MPC230331P00123000 | 2023-03-24 3:11PM EDT | 123.00 | 2.21 | 2.04 | 2.18 | -0.07 | -3.07% | 128 | 63 | 46.63% |
| MPC230331P00124000 | 2023-03-24 3:53PM EDT | 124.00 | 2.63 | 2.42 | 2.57 | +0.10 | +3.95% | 43 | 28 | 45.70% |
| MPC230331P00125000 | 2023-03-24 3:49PM EDT | 125.00 | 2.88 | 2.87 | 3.05 | +0.25 | +9.51% | 60 | 170 | 45.39% |
| MPC230331P00126000 | 2023-03-24 3:11PM EDT | 126.00 | 3.50 | 3.35 | 3.55 | +0.53 | +17.85% | 34 | 119 | 44.51% |
| MPC230331P00127000 | 2023-03-24 3:16PM EDT | 127.00 | 3.95 | 3.90 | 4.10 | +0.50 | +14.49% | 32 | 71 | 43.51% |
| MPC230331P00128000 | 2023-03-24 2:45PM EDT | 128.00 | 4.42 | 4.50 | 4.75 | +0.97 | +28.12% | 3 | 83 | 43.26% |
| MPC230331P00129000 | 2023-03-24 3:33PM EDT | 129.00 | 5.15 | 5.20 | 5.60 | +1.13 | +28.11% | 2 | 73 | 45.75% |
| MPC230331P00130000 | 2023-03-23 3:03PM EDT | 130.00 | 5.44 | 5.85 | 6.35 | 0.00 | - | 42 | 74 | 45.75% |
| MPC230331P00131000 | 2023-03-24 3:40PM EDT | 131.00 | 6.72 | 6.65 | 7.15 | +2.92 | +76.84% | 2 | 51 | 46.00% |
| MPC230331P00132000 | 2023-03-23 12:15PM EDT | 132.00 | 3.95 | 7.50 | 8.00 | 0.00 | - | 5 | 55 | 46.63% |
| MPC230331P00133000 | 2023-03-23 12:28PM EDT | 133.00 | 5.10 | 8.30 | 8.90 | 0.00 | - | 1 | 31 | 47.95% |
| MPC230331P00134000 | 2023-03-22 3:07PM EDT | 134.00 | 6.45 | 9.20 | 9.80 | 0.00 | - | 7 | 17 | 48.73% |
| MPC230331P00136000 | 2023-03-14 11:48AM EDT | 136.00 | 7.70 | 11.10 | 11.70 | 0.00 | - | - | 3 | 52.20% |
