Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.424,62 +3.282,41 (+5,95%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:190.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510C00190000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.39 | 0.40 | 0.50 | -0.61 | -61.00% | 40 | 171 | 26.88% |
| MPC240517C00190000 | 2024-05-03 2:55PM EDT | 2024-05-17 | 0.94 | 1.04 | 1.12 | -0.81 | -46.29% | 23 | 342 | 25.54% |
| MPC240524C00190000 | 2024-05-03 1:55PM EDT | 2024-05-24 | 1.65 | 1.75 | 1.93 | -0.85 | -34.00% | 13 | 40 | 26.69% |
| MPC240621C00190000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 3.98 | 4.10 | 4.25 | -0.84 | -17.43% | 55 | 742 | 27.14% |
| MPC240719C00190000 | 2024-05-03 10:59AM EDT | 2024-07-19 | 5.90 | 6.15 | 6.35 | -1.10 | -15.71% | 7 | 256 | 28.21% |
| MPC240920C00190000 | 2024-05-03 3:29PM EDT | 2024-09-20 | 10.20 | 10.25 | 10.40 | -0.97 | -8.68% | 8 | 224 | 30.04% |
| MPC241018C00190000 | 2024-05-03 9:31AM EDT | 2024-10-18 | 12.85 | 11.80 | 12.25 | +1.35 | +11.74% | 2 | 1,029 | 31.18% |
| MPC241220C00190000 | 2024-05-01 1:01PM EDT | 2024-12-20 | 13.55 | 15.15 | 15.50 | 0.00 | - | 45 | 1,233 | 32.21% |
| MPC250117C00190000 | 2024-04-30 12:27PM EDT | 2025-01-17 | 19.25 | 16.75 | 17.05 | 0.00 | - | 5 | 370 | 32.95% |
| MPC250620C00190000 | 2024-03-20 1:13PM EDT | 2025-06-20 | 33.00 | 32.45 | 34.10 | 0.00 | - | 30 | 43 | 48.22% |
| MPC251219C00190000 | 2024-05-03 12:52PM EDT | 2025-12-19 | 28.38 | 27.90 | 29.10 | -0.52 | -1.80% | 1 | 59 | 34.73% |
| MPC260116C00190000 | 2024-05-03 11:12AM EDT | 2026-01-16 | 28.28 | 28.25 | 30.05 | -6.92 | -19.66% | 1 | 32 | 34.95% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510P00190000 | 2024-05-03 3:02PM EDT | 2024-05-10 | 8.70 | 7.10 | 8.40 | +1.20 | +16.00% | 37 | 213 | 33.79% |
| MPC240517P00190000 | 2024-05-03 9:32AM EDT | 2024-05-17 | 8.70 | 8.80 | 10.15 | -1.90 | -17.92% | 2 | 340 | 38.93% |
| MPC240524P00190000 | 2024-05-03 10:22AM EDT | 2024-05-24 | 10.03 | 8.95 | 10.65 | -3.41 | -25.37% | 4 | 20 | 34.96% |
| MPC240531P00190000 | 2024-05-03 11:14AM EDT | 2024-05-31 | 12.50 | 8.70 | 10.25 | +1.75 | +16.28% | 2 | 5 | 28.08% |
| MPC240607P00190000 | 2024-05-03 2:06PM EDT | 2024-06-07 | 10.90 | 9.40 | 10.70 | +3.10 | +39.74% | 1 | 4 | 27.33% |
| MPC240621P00190000 | 2024-05-02 11:11AM EDT | 2024-06-21 | 11.87 | 11.15 | 11.40 | 0.00 | - | 10 | 217 | 25.94% |
| MPC240719P00190000 | 2024-05-02 1:36PM EDT | 2024-07-19 | 12.80 | 12.40 | 13.75 | 0.00 | - | 5 | 135 | 28.06% |
| MPC240920P00190000 | 2024-05-03 10:54AM EDT | 2024-09-20 | 16.55 | 15.65 | 15.85 | -0.82 | -4.72% | 4 | 93 | 25.57% |
| MPC241018P00190000 | 2024-05-01 12:47PM EDT | 2024-10-18 | 19.50 | 16.60 | 16.85 | 0.00 | - | 20 | 52 | 25.40% |
| MPC241220P00190000 | 2024-05-03 12:27PM EDT | 2024-12-20 | 19.58 | 19.10 | 19.40 | -2.52 | -11.40% | 1 | 521 | 26.09% |
| MPC250117P00190000 | 2024-05-02 10:44AM EDT | 2025-01-17 | 20.67 | 20.00 | 20.30 | 0.00 | - | 5 | 117 | 26.11% |
| MPC250620P00190000 | 2024-04-19 11:01AM EDT | 2025-06-20 | 20.21 | 23.95 | 24.50 | 0.00 | - | 5 | 5 | 26.11% |
| MPC251219P00190000 | 2023-11-15 11:54AM EDT | 2025-12-19 | 44.70 | 46.45 | 49.20 | 0.00 | - | - | 3 | 48.62% |
| MPC260116P00190000 | 2024-04-05 11:53AM EDT | 2026-01-16 | 18.60 | 27.70 | 29.30 | 0.00 | - | 1 | 4 | 26.32% |
