Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.583,62 +208,47 (+0,36%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:105.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621C00105000 | 2024-04-24 2:05PM EDT | 2024-06-21 | 93.60 | 76.00 | 79.05 | 0.00 | - | 1 | 116 | 102.00% |
| MPC240719C00105000 | 2023-12-08 4:59PM EDT | 2024-07-19 | 41.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC240920C00105000 | 2024-02-29 11:03AM EDT | 2024-09-20 | 62.40 | 96.35 | 99.85 | 0.00 | - | 1 | 3 | 150.20% |
| MPC241018C00105000 | 2024-04-16 10:54AM EDT | 2024-10-18 | 99.48 | 76.65 | 80.10 | 0.00 | - | - | 1 | 62.29% |
| MPC241220C00105000 | 2024-01-19 2:46PM EDT | 2024-12-20 | 52.25 | 65.60 | 69.35 | 0.00 | - | 16 | 10 | 0.00% |
| MPC250117C00105000 | 2024-04-24 2:06PM EDT | 2025-01-17 | 95.00 | 77.75 | 81.30 | 0.00 | - | 1 | 67 | 55.84% |
| MPC251219C00105000 | 2023-11-13 12:28PM EDT | 2025-12-19 | 52.00 | 50.00 | 54.10 | 0.00 | - | 2 | 5 | 0.00% |
| MPC260116C00105000 | 2024-04-15 12:41PM EDT | 2026-01-16 | 108.75 | 81.50 | 85.45 | 0.00 | - | 2 | 2 | 46.16% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621P00105000 | 2024-05-01 10:24AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.30 | 0.00 | - | 8 | 1,456 | 68.16% |
| MPC240719P00105000 | 2024-02-29 10:31AM EDT | 2024-07-19 | 0.34 | 0.04 | 0.27 | 0.00 | - | 6 | 36 | 54.49% |
| MPC240920P00105000 | 2024-01-10 11:51AM EDT | 2024-09-20 | 2.05 | 0.41 | 1.15 | 0.00 | - | - | 3 | 52.27% |
| MPC250117P00105000 | 2024-02-16 12:23PM EDT | 2025-01-17 | 1.60 | 0.79 | 1.03 | 0.00 | - | 1 | 353 | 40.55% |
| MPC251219P00105000 | 2024-01-30 11:03AM EDT | 2025-12-19 | 5.25 | 4.30 | 4.65 | 0.00 | - | 3 | 3 | 39.34% |
| MPC260116P00105000 | 2024-05-02 9:40AM EDT | 2026-01-16 | 3.80 | 2.47 | 3.45 | 0.00 | - | 1 | 9 | 35.12% |
| MPC261218P00105000 | 2024-04-30 10:35AM EDT | 2026-12-18 | 5.00 | 4.35 | 5.60 | 0.00 | - | 1 | 3 | 32.93% |
