Deutsche Märkte öffnen in 7 Stunden 20 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.235,06 -2.307,11 (-4,08%) CMC Crypto 200
1.272,02 -67,05 (-5,01%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:115.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621C00115000 | 2024-04-30 12:55PM EDT | 2024-06-21 | 70.00 | 62.65 | 66.00 | 0.00 | - | 1 | 201 | 61.28% |
| MPC240920C00115000 | 2024-01-30 10:57AM EDT | 2024-09-20 | 49.40 | 55.50 | 56.70 | 0.00 | - | 2 | 3 | 0.00% |
| MPC241220C00115000 | 2024-01-18 4:55PM EDT | 2024-12-20 | 43.45 | 57.30 | 61.10 | 0.00 | - | 10 | 10 | 0.00% |
| MPC250117C00115000 | 2024-04-30 3:22PM EDT | 2025-01-17 | 71.98 | 66.65 | 68.35 | 0.00 | - | 1 | 400 | 49.22% |
| MPC251219C00115000 | 2023-12-22 1:43PM EDT | 2025-12-19 | 49.48 | 50.70 | 52.85 | 0.00 | - | 1 | 1 | 0.00% |
| MPC260116C00115000 | 2024-02-15 4:15PM EDT | 2026-01-16 | 66.51 | 85.15 | 89.50 | 0.00 | - | 4 | 4 | 66.64% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00115000 | 2024-01-11 4:12PM EDT | 2024-05-17 | 1.06 | 0.23 | 0.40 | 0.00 | - | - | 2 | 105.18% |
| MPC240621P00115000 | 2024-04-01 11:17AM EDT | 2024-06-21 | 0.16 | 0.01 | 2.15 | 0.00 | - | 3 | 30 | 75.88% |
| MPC240719P00115000 | 2024-04-10 1:22PM EDT | 2024-07-19 | 0.11 | 0.03 | 1.33 | 0.00 | - | 1 | 68 | 55.62% |
| MPC240920P00115000 | 2024-03-18 1:09PM EDT | 2024-09-20 | 0.43 | 0.21 | 0.32 | 0.00 | - | 1 | 1 | 36.35% |
| MPC241220P00115000 | 2024-05-01 10:12AM EDT | 2024-12-20 | 1.09 | 1.02 | 1.24 | +0.11 | +11.22% | 1 | 7 | 36.90% |
| MPC250117P00115000 | 2024-05-01 12:32PM EDT | 2025-01-17 | 1.46 | 1.22 | 1.47 | +0.50 | +52.08% | 1 | 528 | 36.28% |
| MPC250620P00115000 | 2024-03-01 1:12PM EDT | 2025-06-20 | 4.05 | 0.59 | 2.75 | 0.00 | - | 2 | 2 | 33.90% |
| MPC251219P00115000 | 2024-01-12 11:41AM EDT | 2025-12-19 | 8.50 | 5.95 | 6.45 | 0.00 | - | 1 | 5 | 37.34% |
| MPC260116P00115000 | 2024-04-15 11:11AM EDT | 2026-01-16 | 3.65 | 4.65 | 5.15 | 0.00 | - | 1 | 4 | 33.66% |
| MPC261218P00115000 | 2024-04-17 10:19AM EDT | 2026-12-18 | 5.19 | 6.35 | 8.20 | 0.00 | - | - | 1 | 32.31% |
