Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.903,68 -1.286,19 (-2,14%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:170.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00170000 | 2024-04-26 12:33PM EDT | 2024-05-17 | 28.12 | 26.90 | 30.50 | +0.12 | +0.43% | 1 | 274 | 61.99% |
| MPC240621C00170000 | 2024-04-26 12:33PM EDT | 2024-06-21 | 29.09 | 29.05 | 31.70 | -1.86 | -6.01% | 1 | 1,309 | 44.59% |
| MPC240719C00170000 | 2024-04-26 2:25PM EDT | 2024-07-19 | 31.63 | 31.15 | 32.80 | +2.63 | +9.07% | 3 | 388 | 40.86% |
| MPC240920C00170000 | 2024-04-24 9:30AM EDT | 2024-09-20 | 35.39 | 34.40 | 35.60 | 0.00 | - | 1 | 0 | 38.64% |
| MPC241018C00170000 | 2024-04-18 11:42AM EDT | 2024-10-18 | 36.26 | 35.30 | 36.65 | 0.00 | - | 1 | 10 | 37.92% |
| MPC241220C00170000 | 2024-04-12 3:02PM EDT | 2024-12-20 | 48.15 | 36.95 | 39.80 | 0.00 | - | 1 | 17 | 38.74% |
| MPC250117C00170000 | 2024-04-19 11:28AM EDT | 2025-01-17 | 39.97 | 40.15 | 41.20 | 0.00 | - | 7 | 507 | 39.18% |
| MPC250620C00170000 | 2024-04-24 2:59PM EDT | 2025-06-20 | 45.80 | 43.65 | 46.40 | 0.00 | - | 1 | 11 | 38.52% |
| MPC251219C00170000 | 2024-04-18 2:20PM EDT | 2025-12-19 | 49.00 | 50.65 | 51.90 | 0.00 | - | 1 | 203 | 38.53% |
| MPC260116C00170000 | 2024-04-24 1:39PM EDT | 2026-01-16 | 52.75 | 51.65 | 54.50 | 0.00 | - | 1 | 55 | 40.58% |
| MPC261218C00170000 | 2024-04-16 12:46PM EDT | 2026-12-18 | 63.90 | 57.00 | 61.20 | 0.00 | - | - | 1 | 38.84% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503P00170000 | 2024-04-25 12:17PM EDT | 2024-05-03 | 0.10 | 0.01 | 0.09 | 0.00 | - | 3 | 4 | 53.32% |
| MPC240517P00170000 | 2024-04-25 3:29PM EDT | 2024-05-17 | 0.40 | 0.29 | 0.37 | 0.00 | - | 1 | 560 | 39.36% |
| MPC240531P00170000 | 2024-04-19 11:40AM EDT | 2024-05-31 | 1.17 | 0.46 | 0.72 | 0.00 | - | 1 | 3 | 35.35% |
| MPC240621P00170000 | 2024-04-24 12:36PM EDT | 2024-06-21 | 1.44 | 1.26 | 1.36 | 0.00 | - | 7 | 211 | 33.12% |
| MPC240719P00170000 | 2024-04-23 2:58PM EDT | 2024-07-19 | 2.15 | 2.06 | 2.35 | 0.00 | - | 11 | 221 | 32.15% |
| MPC240920P00170000 | 2024-04-22 9:59AM EDT | 2024-09-20 | 4.47 | 4.20 | 4.35 | -0.48 | -9.70% | 1 | 129 | 30.72% |
| MPC241018P00170000 | 2024-04-22 9:59AM EDT | 2024-10-18 | 5.90 | 4.95 | 5.15 | 0.00 | - | 3 | 13 | 30.28% |
| MPC241220P00170000 | 2024-04-01 11:23AM EDT | 2024-12-20 | 6.65 | 7.10 | 7.35 | 0.00 | - | 1 | 39 | 30.68% |
| MPC250117P00170000 | 2024-04-12 3:18PM EDT | 2025-01-17 | 7.75 | 8.00 | 8.15 | 0.00 | - | 3 | 152 | 30.57% |
| MPC250620P00170000 | 2024-04-15 12:17PM EDT | 2025-06-20 | 10.55 | 11.65 | 12.00 | 0.00 | - | 42 | 47 | 30.04% |
| MPC251219P00170000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 14.85 | 14.75 | 16.25 | -0.30 | -1.98% | 1 | 115 | 30.14% |
| MPC260116P00170000 | 2024-04-05 12:08PM EDT | 2026-01-16 | 12.40 | 15.25 | 16.75 | 0.00 | - | 1 | 60 | 30.04% |
| MPC261218P00170000 | 2024-04-19 11:33AM EDT | 2026-12-18 | 20.12 | 18.30 | 21.95 | 0.00 | - | 10 | 10 | 29.03% |
