Deutsche Märkte schließen in 8 Minuten
DAX
17.920,27 -11,90 (-0,07%) Euro Stoxx 50
4.899,04 -22,18 (-0,45%) Dow Jones 30
38.129,81 +226,52 (+0,60%) Gold
2.315,50 +4,50 (+0,19%) EUR/USD
1,0700 -0,0018 (-0,17%) Bitcoin EUR
55.334,98 +2.352,71 (+4,44%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:22AM EDT. Markt geöffnet.
Strike:180.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510C00180000 | 2024-05-02 11:03AM EDT | 2024-05-10 | 4.89 | 4.50 | 4.75 | +0.67 | +15.88% | 6 | 120 | 29.00% |
| MPC240517C00180000 | 2024-05-02 10:43AM EDT | 2024-05-17 | 5.15 | 5.30 | 5.55 | +1.46 | +39.57% | 29 | 358 | 27.25% |
| MPC240607C00180000 | 2024-04-30 3:46PM EDT | 2024-06-07 | 8.84 | 7.55 | 8.20 | 0.00 | - | 1 | 2 | 29.65% |
| MPC240621C00180000 | 2024-05-02 10:30AM EDT | 2024-06-21 | 8.80 | 8.85 | 9.10 | +1.05 | +13.55% | 6 | 904 | 28.63% |
| MPC240719C00180000 | 2024-05-02 10:29AM EDT | 2024-07-19 | 11.05 | 11.10 | 11.40 | +1.20 | +12.18% | 1 | 213 | 29.89% |
| MPC240920C00180000 | 2024-05-02 10:48AM EDT | 2024-09-20 | 15.50 | 15.15 | 15.45 | +1.26 | +8.85% | 2 | 881 | 31.34% |
| MPC241018C00180000 | 2024-05-01 12:59PM EDT | 2024-10-18 | 14.66 | 17.00 | 17.30 | 0.00 | - | 1 | 29 | 32.42% |
| MPC241220C00180000 | 2024-05-01 3:25PM EDT | 2024-12-20 | 19.35 | 20.10 | 20.90 | 0.00 | - | 40 | 168 | 33.98% |
| MPC250117C00180000 | 2024-05-01 2:57PM EDT | 2025-01-17 | 21.00 | 21.60 | 22.05 | 0.00 | - | 10 | 704 | 34.00% |
| MPC250620C00180000 | 2024-05-01 10:15AM EDT | 2025-06-20 | 26.77 | 27.65 | 28.30 | 0.00 | - | 5 | 18 | 35.18% |
| MPC251219C00180000 | 2024-04-23 12:48PM EDT | 2025-12-19 | 45.93 | 32.80 | 34.90 | 0.00 | - | 1 | 58 | 36.63% |
| MPC260116C00180000 | 2024-05-01 10:42AM EDT | 2026-01-16 | 33.70 | 33.35 | 36.15 | 0.00 | - | 2 | 52 | 37.16% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503P00180000 | 2024-05-02 10:37AM EDT | 2024-05-03 | 0.69 | 0.66 | 0.75 | -1.69 | -71.01% | 58 | 338 | 32.67% |
| MPC240510P00180000 | 2024-05-02 11:04AM EDT | 2024-05-10 | 2.18 | 2.11 | 2.25 | -1.52 | -41.08% | 57 | 61 | 29.83% |
| MPC240517P00180000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 4.40 | 3.35 | 3.65 | -0.80 | -15.38% | 4 | 223 | 31.93% |
| MPC240524P00180000 | 2024-05-02 11:00AM EDT | 2024-05-24 | 4.00 | 4.25 | 4.45 | -2.84 | -41.52% | 1 | 17 | 31.14% |
| MPC240531P00180000 | 2024-05-01 2:44PM EDT | 2024-05-31 | 5.69 | 4.70 | 5.00 | 0.00 | - | 7 | 9 | 29.96% |
| MPC240607P00180000 | 2024-04-30 2:45PM EDT | 2024-06-07 | 4.45 | 5.30 | 5.60 | 0.00 | - | 1 | 2 | 29.61% |
| MPC240621P00180000 | 2024-05-02 10:37AM EDT | 2024-06-21 | 6.10 | 6.30 | 6.50 | -0.80 | -11.59% | 5 | 130 | 28.60% |
| MPC240719P00180000 | 2024-05-02 10:43AM EDT | 2024-07-19 | 7.90 | 7.80 | 7.95 | -1.85 | -18.97% | 3 | 150 | 27.33% |
| MPC240920P00180000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 12.65 | 11.05 | 11.35 | 0.00 | - | 31 | 94 | 27.98% |
| MPC241018P00180000 | 2024-05-01 2:57PM EDT | 2024-10-18 | 12.77 | 12.10 | 12.40 | 0.00 | - | 12 | 101 | 27.72% |
| MPC241220P00180000 | 2024-05-01 3:48PM EDT | 2024-12-20 | 15.85 | 14.55 | 14.85 | 0.00 | - | 500 | 570 | 27.95% |
| MPC250117P00180000 | 2024-04-30 3:17PM EDT | 2025-01-17 | 15.13 | 15.45 | 15.75 | 0.00 | - | 4 | 90 | 27.89% |
| MPC250620P00180000 | 2024-04-05 2:04PM EDT | 2025-06-20 | 11.60 | 19.35 | 20.75 | 0.00 | - | 4 | 20 | 28.68% |
| MPC251219P00180000 | 2023-09-14 3:59PM EDT | 2025-12-19 | 36.65 | 41.00 | 42.40 | 0.00 | - | - | 13 | 47.99% |
| MPC260116P00180000 | 2024-04-25 12:33PM EDT | 2026-01-16 | 19.00 | 23.10 | 23.75 | 0.00 | - | 3 | 14 | 26.59% |
