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
58.860,16 +340,68 (+0,58%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:130.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00130000 | 2024-03-18 11:08AM EDT | 2024-05-17 | 65.02 | 71.60 | 74.90 | 0.00 | - | 1 | 2 | 366.06% |
| MPC240621C00130000 | 2024-04-29 11:19AM EDT | 2024-06-21 | 70.38 | 50.70 | 54.20 | 0.00 | - | 18 | 1,192 | 70.17% |
| MPC240719C00130000 | 2024-04-19 1:51PM EDT | 2024-07-19 | 67.70 | 51.35 | 54.90 | 0.00 | - | 1 | 30 | 61.40% |
| MPC240920C00130000 | 2024-04-01 11:08AM EDT | 2024-09-20 | 74.95 | 50.35 | 51.50 | 0.00 | - | 1 | 112 | 0.00% |
| MPC241220C00130000 | 2024-03-26 11:30AM EDT | 2024-12-20 | 72.05 | 71.60 | 73.35 | 0.00 | - | 1 | 1 | 85.11% |
| MPC250117C00130000 | 2024-04-30 9:58AM EDT | 2025-01-17 | 65.68 | 56.55 | 59.10 | 0.00 | - | 1 | 164 | 47.10% |
| MPC251219C00130000 | 2023-11-07 11:56AM EDT | 2025-12-19 | 37.07 | 32.40 | 34.85 | 0.00 | - | 1 | 3 | 0.00% |
| MPC260116C00130000 | 2024-05-02 12:55PM EDT | 2026-01-16 | 64.00 | 63.65 | 66.95 | -1.40 | -2.14% | 1 | 49 | 43.34% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00130000 | 2024-04-30 3:18PM EDT | 2024-05-17 | 0.02 | 0.00 | 1.01 | 0.00 | - | 30 | 197 | 103.71% |
| MPC240621P00130000 | 2024-04-19 12:54PM EDT | 2024-06-21 | 0.13 | 0.03 | 1.33 | 0.00 | - | 18 | 1,311 | 57.23% |
| MPC240719P00130000 | 2024-04-30 3:48PM EDT | 2024-07-19 | 0.25 | 0.14 | 0.21 | 0.00 | - | 10 | 147 | 36.91% |
| MPC240920P00130000 | 2024-03-22 3:25PM EDT | 2024-09-20 | 0.68 | 0.67 | 0.79 | 0.00 | - | 1 | 258 | 34.69% |
| MPC241018P00130000 | 2024-04-30 3:41PM EDT | 2024-10-18 | 1.13 | 0.98 | 1.05 | 0.00 | - | 4 | 12 | 33.70% |
| MPC241220P00130000 | 2024-05-01 2:28PM EDT | 2024-12-20 | 2.42 | 1.92 | 2.06 | 0.00 | - | 4 | 16 | 34.02% |
| MPC250117P00130000 | 2024-04-30 2:59PM EDT | 2025-01-17 | 2.40 | 2.28 | 2.47 | 0.00 | - | 2 | 644 | 33.82% |
| MPC251219P00130000 | 2024-04-30 2:21PM EDT | 2025-12-19 | 6.19 | 5.35 | 6.95 | 0.00 | - | 10 | 20 | 31.81% |
| MPC260116P00130000 | 2024-04-12 2:30PM EDT | 2026-01-16 | 5.75 | 6.70 | 7.30 | 0.00 | - | 10 | 15 | 31.71% |
