Deutsche Märkte öffnen in 4 Stunden 37 Minuten
Nikkei 225
38.294,95 +92,58 (+0,24%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.203,02 -1.025,58 (-1,76%) CMC Crypto 200
1.308,76 +14,09 (+1,09%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:185.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510C00185000 | 2024-05-08 3:39PM EDT | 2024-05-10 | 0.28 | 0.25 | 0.31 | -0.24 | -46.15% | 68 | 361 | 29.15% |
| MPC240517C00185000 | 2024-05-08 1:37PM EDT | 2024-05-17 | 1.29 | 1.15 | 1.23 | -0.35 | -21.34% | 37 | 279 | 24.51% |
| MPC240524C00185000 | 2024-05-08 3:56PM EDT | 2024-05-24 | 2.16 | 2.05 | 2.19 | -0.49 | -18.49% | 13 | 72 | 25.46% |
| MPC240531C00185000 | 2024-05-08 11:57AM EDT | 2024-05-31 | 3.00 | 2.57 | 2.91 | +0.22 | +7.91% | 10 | 64 | 25.46% |
| MPC240607C00185000 | 2024-05-08 11:21AM EDT | 2024-06-07 | 3.20 | 3.30 | 3.70 | -0.40 | -11.11% | 2 | 15 | 26.27% |
| MPC240614C00185000 | 2024-05-03 10:39AM EDT | 2024-06-14 | 5.62 | 3.50 | 5.15 | 0.00 | - | 14 | 14 | 30.12% |
| MPC240621C00185000 | 2024-05-08 3:13PM EDT | 2024-06-21 | 4.65 | 4.60 | 4.75 | -0.30 | -6.06% | 52 | 794 | 25.99% |
| MPC240719C00185000 | 2024-05-08 2:34PM EDT | 2024-07-19 | 6.95 | 6.85 | 7.05 | -0.10 | -1.42% | 27 | 1,334 | 27.58% |
| MPC240920C00185000 | 2024-05-08 10:13AM EDT | 2024-09-20 | 11.85 | 11.00 | 11.20 | +0.55 | +4.87% | 1 | 405 | 29.62% |
| MPC241018C00185000 | 2024-05-02 10:20AM EDT | 2024-10-18 | 14.30 | 12.60 | 12.85 | 0.00 | - | 5 | 22 | 30.38% |
| MPC241220C00185000 | 2024-05-02 1:40PM EDT | 2024-12-20 | 18.20 | 15.90 | 16.25 | 0.00 | - | 2 | 71 | 31.78% |
| MPC250117C00185000 | 2024-05-08 9:41AM EDT | 2025-01-17 | 17.55 | 17.55 | 17.85 | -1.25 | -6.65% | 5 | 348 | 32.64% |
| MPC250620C00185000 | 2024-04-30 12:38PM EDT | 2025-06-20 | 27.59 | 23.60 | 24.10 | 0.00 | - | 2 | 10 | 33.97% |
| MPC251219C00185000 | 2024-05-02 12:56PM EDT | 2025-12-19 | 31.88 | 29.10 | 30.00 | 0.00 | - | 4 | 35 | 34.74% |
| MPC260116C00185000 | 2024-04-30 3:53PM EDT | 2026-01-16 | 32.21 | 29.90 | 30.75 | 0.00 | - | 1 | 223 | 34.76% |
| MPC261218C00185000 | 2024-04-18 3:40PM EDT | 2026-12-18 | 49.24 | 36.80 | 38.80 | 0.00 | - | - | 1 | 35.03% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510P00185000 | 2024-05-07 3:06PM EDT | 2024-05-10 | 4.72 | 4.05 | 4.50 | 0.00 | - | 18 | 59 | 32.72% |
| MPC240517P00185000 | 2024-05-08 11:43AM EDT | 2024-05-17 | 5.78 | 5.70 | 5.95 | -0.42 | -6.77% | 4 | 249 | 30.98% |
| MPC240524P00185000 | 2024-05-03 10:36AM EDT | 2024-05-24 | 7.10 | 6.35 | 7.55 | 0.00 | - | 2 | 10 | 34.47% |
| MPC240531P00185000 | 2024-05-02 3:31PM EDT | 2024-05-31 | 6.75 | 6.45 | 7.20 | 0.00 | - | 8 | 11 | 26.75% |
| MPC240607P00185000 | 2024-04-30 10:03AM EDT | 2024-06-07 | 4.70 | 7.40 | 8.20 | 0.00 | - | 1 | 2 | 28.42% |
| MPC240621P00185000 | 2024-05-08 11:57AM EDT | 2024-06-21 | 8.20 | 8.35 | 8.55 | -0.15 | -1.80% | 24 | 289 | 24.90% |
| MPC240719P00185000 | 2024-05-08 1:41PM EDT | 2024-07-19 | 10.10 | 9.90 | 10.10 | -0.30 | -2.88% | 18 | 280 | 24.38% |
| MPC240920P00185000 | 2024-05-08 1:06PM EDT | 2024-09-20 | 13.20 | 13.15 | 13.35 | -0.30 | -2.22% | 17 | 119 | 25.26% |
| MPC241018P00185000 | 2024-05-08 10:50AM EDT | 2024-10-18 | 13.65 | 14.10 | 14.40 | -0.95 | -6.51% | 16 | 518 | 25.17% |
| MPC241220P00185000 | 2024-05-08 11:06AM EDT | 2024-12-20 | 16.40 | 16.65 | 16.95 | -0.75 | -4.37% | 19 | 604 | 25.87% |
| MPC250117P00185000 | 2024-05-08 3:29PM EDT | 2025-01-17 | 17.85 | 17.55 | 17.90 | +0.10 | +0.56% | 8 | 97 | 25.98% |
| MPC250620P00185000 | 2024-05-07 11:23AM EDT | 2025-06-20 | 21.75 | 21.60 | 23.95 | 0.00 | - | 4 | 12 | 28.44% |
| MPC251219P00185000 | 2024-01-23 11:21AM EDT | 2025-12-19 | 40.25 | 31.85 | 33.70 | 0.00 | - | 6 | 6 | 34.37% |
| MPC260116P00185000 | 2024-04-25 1:16PM EDT | 2026-01-16 | 20.90 | 25.35 | 26.05 | 0.00 | - | 1 | 8 | 25.36% |
