Deutsche Märkte geschlossen

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
151,34-3,09 (-2,00%)
Börsenschluss: 04:00PM EDT
151,20 -0,14 (-0,09%)
Nachbörse: 05:40PM EDT
In the money
Anzeigen:ListeStellage
Callsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC230929C001050002023-09-15 10:55AM EDT105.0049.2045.5547.300.00--1309.38%
MPC230929C001100002023-09-15 2:14PM EDT110.0044.0040.7542.000.00--1245.31%
MPC230929C001150002023-09-15 9:59AM EDT115.0040.5035.9537.000.00--1257.03%
MPC230929C001250002023-09-27 11:55AM EDT125.0027.4525.8526.800.00-12237.70%
MPC230929C001300002023-09-01 9:30AM EDT130.0015.8021.0021.750.00-11126.56%
MPC230929C001320002023-09-14 12:49PM EDT132.0025.7218.9019.950.00-11131.25%
MPC230929C001330002023-09-27 9:59AM EDT133.0019.1517.7518.800.00-12174.41%
MPC230929C001340002023-09-27 2:40PM EDT134.0019.3716.9017.750.00-33162.11%
MPC230929C001350002023-09-08 9:49AM EDT135.0019.9516.0516.750.00-510106.64%
MPC230929C001370002023-09-14 12:49PM EDT137.0020.8214.0014.800.00-1194.92%
MPC230929C001390002023-08-30 11:52AM EDT139.007.2211.8512.850.00--065.63%
MPC230929C001400002023-09-29 1:06PM EDT140.0010.5711.0011.70-3.68-25.82%22360.16%
MPC230929C001410002023-09-11 11:09AM EDT141.0014.229.9510.750.00-2154.69%
MPC230929C001420002023-09-28 10:22AM EDT142.0012.369.009.850.00-11069.34%
MPC230929C001430002023-09-29 9:37AM EDT143.0010.848.008.80-0.76-6.55%22258.98%
MPC230929C001440002023-09-29 10:25AM EDT144.007.676.907.85-3.28-29.95%3789.36%
MPC230929C001450002023-09-29 2:42PM EDT145.005.805.956.85-4.15-41.71%108380.76%
MPC230929C001460002023-09-29 12:54PM EDT146.005.005.205.65-4.00-44.44%22161.04%
MPC230929C001470002023-09-29 3:45PM EDT147.004.204.204.55-1.99-32.15%715446.78%
MPC230929C001480002023-09-29 12:35PM EDT148.003.453.203.60-4.00-53.69%11018341.70%
MPC230929C001490002023-09-28 2:12PM EDT149.002.372.152.62-3.43-59.14%22633.99%
MPC230929C001500002023-09-29 3:40PM EDT150.001.651.201.65-3.28-66.53%20016725.73%
MPC230929C001525002023-09-29 3:51PM EDT152.500.020.000.01-2.73-99.27%1656218.20%
MPC230929C001550002023-09-29 3:33PM EDT155.000.010.000.03-0.78-98.73%11757825.39%
MPC230929C001575002023-09-29 3:08PM EDT157.500.020.000.04-0.20-90.91%8834641.02%
MPC230929C001600002023-09-29 3:39PM EDT160.000.010.000.05-0.04-80.00%14928650.00%
MPC230929C001625002023-09-29 1:42PM EDT162.500.020.000.050.00-745261.72%
MPC230929C001650002023-09-29 10:06AM EDT165.000.010.000.03-0.01-50.00%11868.75%
MPC230929C001675002023-09-26 2:51PM EDT167.500.040.000.050.00-22884.38%
MPC230929C001700002023-09-26 2:42PM EDT170.000.010.000.080.00-3531100.78%
MPC230929C001725002023-09-21 9:31AM EDT172.500.030.000.05-0.65-95.59%13104.69%
MPC230929C001750002023-09-21 9:30AM EDT175.000.030.000.060.00-1114117.19%
Putsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC230929P001200002023-09-15 10:19AM EDT120.000.020.000.030.00-2042168.75%
MPC230929P001250002023-09-20 12:47PM EDT125.000.030.000.030.00-1063140.63%
MPC230929P001300002023-09-26 9:56AM EDT130.000.010.000.030.00-223114.06%
MPC230929P001310002023-09-08 9:38AM EDT131.000.100.000.030.00-147109.38%
MPC230929P001320002023-09-25 2:49PM EDT132.000.010.000.040.00-68107.81%
MPC230929P001330002023-09-22 11:01AM EDT133.000.020.000.030.00-502898.44%
MPC230929P001340002023-09-29 12:26PM EDT134.000.020.000.030.00-313393.75%
MPC230929P001350002023-09-26 12:07PM EDT135.000.010.000.050.00-10018594.53%
MPC230929P001360002023-09-26 3:52PM EDT136.000.030.000.030.00-13783.59%
MPC230929P001370002023-09-27 9:40AM EDT137.000.030.000.030.00-53878.13%
MPC230929P001380002023-09-22 11:01AM EDT138.000.050.000.030.00-502773.44%
MPC230929P001390002023-09-28 10:27AM EDT139.000.040.000.030.00-310268.75%
MPC230929P001400002023-09-26 11:39AM EDT140.000.060.000.030.00-1414463.28%
MPC230929P001410002023-09-20 12:48PM EDT141.000.170.000.030.00-111457.81%
MPC230929P001420002023-09-26 9:58AM EDT142.000.090.000.030.00-51053.13%
MPC230929P001430002023-09-27 3:42PM EDT143.000.050.000.030.00-459552.73%
MPC230929P001440002023-09-28 1:36PM EDT144.000.020.000.03-0.01-33.33%33047.27%
MPC230929P001450002023-09-29 10:02AM EDT145.000.030.000.03-0.02-40.00%5246341.41%
MPC230929P001460002023-09-29 1:06PM EDT146.000.010.000.03-0.03-75.00%716235.94%
MPC230929P001470002023-09-29 2:24PM EDT147.000.040.000.03-0.01-20.00%63130.08%
MPC230929P001480002023-09-29 2:46PM EDT148.000.040.000.03-0.03-42.86%6815124.22%
MPC230929P001490002023-09-29 3:33PM EDT149.000.030.000.03-0.04-57.14%8916418.16%
MPC230929P001500002023-09-29 3:41PM EDT150.000.010.000.01-0.11-91.67%2192439.38%
MPC230929P001525002023-09-29 3:38PM EDT152.501.170.931.29+0.75+178.57%24058016.21%
MPC230929P001550002023-09-29 3:59PM EDT155.003.603.453.80+2.01+126.42%12481935.94%
MPC230929P001575002023-09-28 10:58AM EDT157.502.875.906.300.00-210452.54%
MPC230929P001600002023-09-25 1:00PM EDT160.006.208.259.000.00-52184.38%
MPC230929P001625002023-09-26 10:03AM EDT162.5010.3010.6511.550.00-30104.49%
MPC230929P001675002023-09-25 11:37AM EDT167.5013.4915.6516.500.00-30131.45%
MPC230929P001700002023-09-14 2:46PM EDT170.0012.8518.2019.000.00--0145.90%