Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.299,50 -3,40 (-0,15%) EUR/USD
1,0664 -0,0008 (-0,07%) Bitcoin EUR
56.628,98 -3.398,95 (-5,66%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00135000 | 2024-04-12 3:12PM EDT | 2024-05-17 | 73.88 | 46.00 | 48.80 | 0.00 | - | 4 | 4 | 86.23% |
| MPC240621C00135000 | 2024-04-29 11:24AM EDT | 2024-06-21 | 65.70 | 45.90 | 48.30 | 0.00 | - | 3 | 412 | 60.12% |
| MPC240719C00135000 | 2024-04-05 2:58PM EDT | 2024-07-19 | 86.39 | 46.95 | 49.80 | 0.00 | - | 3 | 19 | 58.90% |
| MPC240920C00135000 | 2024-04-30 9:43AM EDT | 2024-09-20 | 60.50 | 48.25 | 50.80 | -4.68 | -7.18% | 5 | 23 | 48.43% |
| MPC241018C00135000 | 2024-04-12 3:12PM EDT | 2024-10-18 | 76.17 | 49.20 | 51.65 | 0.00 | - | 2 | 2 | 47.44% |
| MPC241220C00135000 | 2024-04-12 11:26AM EDT | 2024-12-20 | 80.57 | 50.55 | 53.50 | 0.00 | - | 2 | 2 | 45.98% |
| MPC250117C00135000 | 2024-04-08 1:28PM EDT | 2025-01-17 | 88.19 | 51.15 | 53.80 | 0.00 | - | 1 | 259 | 44.24% |
| MPC250620C00135000 | 2024-04-12 11:26AM EDT | 2025-06-20 | 84.51 | 54.00 | 58.10 | 0.00 | - | 1 | 4 | 43.59% |
| MPC251219C00135000 | 2024-04-09 3:18PM EDT | 2025-12-19 | 87.92 | 58.60 | 60.95 | 0.00 | - | 6 | 28 | 40.76% |
| MPC260116C00135000 | 2024-04-10 9:40AM EDT | 2026-01-16 | 89.72 | 59.15 | 61.65 | 0.00 | - | 2 | 6 | 40.87% |
| MPC261218C00135000 | 2024-04-11 10:26AM EDT | 2026-12-18 | 92.70 | 63.95 | 68.00 | 0.00 | - | - | 3 | 40.39% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00135000 | 2024-04-17 2:28PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 344 | 59.96% |
| MPC240621P00135000 | 2024-04-30 10:06AM EDT | 2024-06-21 | 0.09 | 0.14 | 0.20 | -0.02 | -18.18% | 81 | 1,106 | 39.45% |
| MPC240719P00135000 | 2024-04-30 11:53AM EDT | 2024-07-19 | 0.27 | 0.32 | 0.40 | +0.06 | +28.57% | 2 | 10 | 35.79% |
| MPC240920P00135000 | 2024-04-30 3:33PM EDT | 2024-09-20 | 1.12 | 1.02 | 1.26 | +0.40 | +55.56% | 2 | 282 | 34.23% |
| MPC241018P00135000 | 2024-04-30 3:42PM EDT | 2024-10-18 | 1.50 | 1.57 | 1.66 | +0.26 | +20.97% | 2 | 2 | 33.61% |
| MPC241220P00135000 | 2024-04-30 11:13AM EDT | 2024-12-20 | 2.26 | 2.71 | 2.87 | +0.17 | +8.13% | 3 | 17 | 33.69% |
| MPC250117P00135000 | 2024-04-10 2:08PM EDT | 2025-01-17 | 2.42 | 3.25 | 3.40 | +0.33 | +15.79% | 1 | 904 | 33.63% |
| MPC250620P00135000 | 2024-03-11 1:55PM EDT | 2025-06-20 | 6.65 | 3.85 | 5.00 | 0.00 | - | 1 | 2 | 30.59% |
| MPC251219P00135000 | 2023-11-15 11:53AM EDT | 2025-12-19 | 15.97 | 16.45 | 19.00 | 0.00 | - | - | 1 | 47.92% |
| MPC260116P00135000 | 2023-12-29 12:40PM EDT | 2026-01-16 | 16.95 | 11.15 | 15.15 | 0.00 | - | 1 | 5 | 41.23% |
