Deutsche Märkte schließen in 3 Stunden 11 Minuten
DAX
18.287,14 +111,93 (+0,62%) Euro Stoxx 50
4.980,05 +23,09 (+0,47%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.319,50 -11,70 (-0,50%) EUR/USD
1,0774 0,0000 (-0,00%) Bitcoin EUR
59.146,59 -405,71 (-0,68%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:165.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00165000 | 2024-04-30 10:06AM EDT | 2024-05-17 | 25.90 | 0.00 | 0.00 | 0.00 | - | 2 | 473 | 0.00% |
| MPC240531C00165000 | 2024-04-30 12:29PM EDT | 2024-05-31 | 22.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MPC240621C00165000 | 2024-05-02 11:05AM EDT | 2024-06-21 | 19.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1,158 | 0.00% |
| MPC240719C00165000 | 2024-05-03 9:58AM EDT | 2024-07-19 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| MPC240920C00165000 | 2024-05-06 12:08PM EDT | 2024-09-20 | 25.87 | 0.00 | 0.00 | 0.00 | - | 10 | 239 | 0.00% |
| MPC241018C00165000 | 2024-04-29 11:48AM EDT | 2024-10-18 | 41.70 | 0.00 | 0.00 | 0.00 | - | 18 | 35 | 0.00% |
| MPC241220C00165000 | 2024-04-25 2:08PM EDT | 2024-12-20 | 43.40 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| MPC250117C00165000 | 2024-04-30 1:03PM EDT | 2025-01-17 | 32.88 | 0.00 | 0.00 | 0.00 | - | 4 | 780 | 0.00% |
| MPC250620C00165000 | 2024-05-06 9:57AM EDT | 2025-06-20 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MPC251219C00165000 | 2024-04-15 1:04PM EDT | 2025-12-19 | 63.70 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| MPC260116C00165000 | 2024-04-05 11:26AM EDT | 2026-01-16 | 74.60 | 41.25 | 43.95 | 0.00 | - | 1 | 37 | 38.38% |
| MPC261218C00165000 | 2024-04-30 11:10AM EDT | 2026-12-18 | 54.00 | 0.00 | 0.00 | 0.00 | - | 30 | 1 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510P00165000 | 2024-05-03 10:56AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 61 | 71 | 25.00% |
| MPC240517P00165000 | 2024-05-06 2:44PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 12.50% |
| MPC240524P00165000 | 2024-05-03 1:45PM EDT | 2024-05-24 | 0.62 | 0.00 | 0.00 | 0.00 | - | 108 | 64 | 12.50% |
| MPC240531P00165000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| MPC240607P00165000 | 2024-05-03 11:04AM EDT | 2024-06-07 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MPC240614P00165000 | 2024-05-03 3:49PM EDT | 2024-06-14 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| MPC240621P00165000 | 2024-05-06 2:35PM EDT | 2024-06-21 | 1.37 | 0.00 | 0.00 | 0.00 | - | 8 | 677 | 6.25% |
| MPC240719P00165000 | 2024-05-06 12:29PM EDT | 2024-07-19 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 6.25% |
| MPC240920P00165000 | 2024-05-06 9:56AM EDT | 2024-09-20 | 5.09 | 0.00 | 0.00 | 0.00 | - | 6 | 173 | 3.13% |
| MPC241018P00165000 | 2024-05-01 2:17PM EDT | 2024-10-18 | 7.90 | 0.00 | 0.00 | 0.00 | - | 19 | 30 | 3.13% |
| MPC241220P00165000 | 2024-05-02 12:29PM EDT | 2024-12-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 40 | 85 | 3.13% |
| MPC250117P00165000 | 2024-05-02 10:21AM EDT | 2025-01-17 | 9.85 | 0.00 | 0.00 | 0.00 | - | 70 | 165 | 3.13% |
| MPC250620P00165000 | 2024-05-06 2:03PM EDT | 2025-06-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| MPC251219P00165000 | 2024-01-24 1:25PM EDT | 2025-12-19 | 27.85 | 20.50 | 21.20 | 0.00 | - | 10 | 13 | 33.38% |
| MPC260116P00165000 | 2024-04-30 12:32PM EDT | 2026-01-16 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 1.56% |
