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
2.296,00 -6,90 (-0,30%) EUR/USD
1,0658 -0,0015 (-0,14%) Bitcoin EUR
56.319,98 -3.191,90 (-5,36%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:140.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503C00140000 | 2024-04-26 3:25PM EDT | 2024-05-03 | 58.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC240517C00140000 | 2024-04-05 10:06AM EDT | 2024-05-17 | 78.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240524C00140000 | 2024-04-18 9:38AM EDT | 2024-05-24 | 59.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC240621C00140000 | 2024-04-29 11:32AM EDT | 2024-06-21 | 60.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC240719C00140000 | 2024-04-29 10:18AM EDT | 2024-07-19 | 62.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC240920C00140000 | 2024-04-17 12:54PM EDT | 2024-09-20 | 64.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241018C00140000 | 2024-04-19 12:11PM EDT | 2024-10-18 | 59.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241220C00140000 | 2024-04-19 12:09PM EDT | 2024-12-20 | 61.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250117C00140000 | 2024-04-30 11:27AM EDT | 2025-01-17 | 54.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MPC250620C00140000 | 2024-04-30 3:59PM EDT | 2025-06-20 | 52.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MPC251219C00140000 | 2024-04-30 10:54AM EDT | 2025-12-19 | 62.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC260116C00140000 | 2024-04-30 10:10AM EDT | 2026-01-16 | 65.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC261218C00140000 | 2024-04-30 2:58PM EDT | 2026-12-18 | 66.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00140000 | 2024-04-18 12:02PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MPC240621P00140000 | 2024-04-26 1:53PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC240719P00140000 | 2024-04-19 12:31PM EDT | 2024-07-19 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MPC240920P00140000 | 2024-04-30 2:50PM EDT | 2024-09-20 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC241018P00140000 | 2024-04-30 3:42PM EDT | 2024-10-18 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC241220P00140000 | 2024-04-23 2:27PM EDT | 2024-12-20 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MPC250117P00140000 | 2024-04-05 2:37PM EDT | 2025-01-17 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC250620P00140000 | 2024-04-29 1:54PM EDT | 2025-06-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MPC251219P00140000 | 2024-03-26 11:28AM EDT | 2025-12-19 | 8.25 | 7.15 | 7.65 | 0.00 | - | 10 | 23 | 27.90% |
| MPC260116P00140000 | 2024-03-18 10:08AM EDT | 2026-01-16 | 8.55 | 7.25 | 7.85 | 0.00 | - | 2 | 6 | 27.59% |
