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
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.392,86 +4.513,70 (+8,22%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:195.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510C00195000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.12 | 0.08 | 0.12 | -0.16 | -57.14% | 33 | 82 | 27.44% |
| MPC240517C00195000 | 2024-05-03 2:36PM EDT | 2024-05-17 | 0.36 | 0.39 | 0.44 | -0.44 | -55.00% | 13 | 582 | 25.98% |
| MPC240524C00195000 | 2024-05-03 3:37PM EDT | 2024-05-24 | 0.80 | 0.82 | 0.98 | -0.51 | -38.93% | 21 | 82 | 26.98% |
| MPC240531C00195000 | 2024-05-03 3:33PM EDT | 2024-05-31 | 1.22 | 1.09 | 1.51 | -0.52 | -29.89% | 1 | 29 | 27.33% |
| MPC240621C00195000 | 2024-05-03 1:38PM EDT | 2024-06-21 | 2.49 | 2.67 | 2.79 | -0.71 | -22.19% | 11 | 659 | 26.87% |
| MPC240719C00195000 | 2024-05-03 1:18PM EDT | 2024-07-19 | 4.60 | 4.50 | 4.65 | -0.50 | -9.80% | 45 | 182 | 27.84% |
| MPC240920C00195000 | 2024-05-03 2:29PM EDT | 2024-09-20 | 7.99 | 8.30 | 8.55 | -1.11 | -12.20% | 22 | 241 | 29.84% |
| MPC241018C00195000 | 2024-05-03 9:31AM EDT | 2024-10-18 | 10.85 | 9.85 | 10.05 | +2.05 | +23.30% | 14 | 60 | 30.37% |
| MPC241220C00195000 | 2024-05-03 3:38PM EDT | 2024-12-20 | 13.28 | 13.15 | 13.45 | -0.46 | -3.35% | 18 | 68 | 31.85% |
| MPC250117C00195000 | 2024-05-03 2:20PM EDT | 2025-01-17 | 14.40 | 14.65 | 14.90 | +1.04 | +7.78% | 1 | 325 | 32.46% |
| MPC250620C00195000 | 2024-04-30 12:38PM EDT | 2025-06-20 | 22.97 | 20.55 | 21.20 | 0.00 | - | 2 | 5 | 33.85% |
| MPC251219C00195000 | 2024-03-15 12:07PM EDT | 2025-12-19 | 34.88 | 45.50 | 48.25 | 0.00 | - | - | 1 | 56.17% |
| MPC260116C00195000 | 2024-04-22 1:04PM EDT | 2026-01-16 | 38.30 | 26.35 | 27.70 | 0.00 | - | 2 | 6 | 34.39% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510P00195000 | 2024-05-03 3:02PM EDT | 2024-05-10 | 13.54 | 11.10 | 13.95 | -0.99 | -6.81% | 28 | 183 | 54.52% |
| MPC240517P00195000 | 2024-05-02 2:02PM EDT | 2024-05-17 | 13.35 | 13.15 | 13.70 | 0.00 | - | 6 | 589 | 36.01% |
| MPC240524P00195000 | 2024-04-30 12:18PM EDT | 2024-05-24 | 11.40 | 12.60 | 15.70 | 0.00 | - | 11 | 9 | 44.20% |
| MPC240531P00195000 | 2024-05-02 10:12AM EDT | 2024-05-31 | 16.16 | 13.30 | 14.30 | 0.00 | - | 1 | 5 | 29.65% |
| MPC240621P00195000 | 2024-05-03 10:59AM EDT | 2024-06-21 | 16.25 | 14.70 | 16.05 | +1.38 | +9.28% | 1 | 201 | 30.47% |
| MPC240719P00195000 | 2024-05-02 12:00PM EDT | 2024-07-19 | 16.72 | 15.80 | 16.20 | 0.00 | - | 1 | 94 | 24.82% |
| MPC240920P00195000 | 2024-04-26 1:00PM EDT | 2024-09-20 | 12.20 | 16.80 | 20.00 | 0.00 | - | 2 | 105 | 27.55% |
| MPC241018P00195000 | 2024-05-01 9:42AM EDT | 2024-10-18 | 21.45 | 18.90 | 20.90 | 0.00 | - | 20 | 557 | 27.05% |
| MPC241220P00195000 | 2024-05-01 1:52PM EDT | 2024-12-20 | 25.60 | 21.95 | 22.40 | 0.00 | - | 20 | 535 | 25.74% |
| MPC250117P00195000 | 2024-04-30 12:09PM EDT | 2025-01-17 | 21.47 | 22.80 | 23.20 | 0.00 | - | 12 | 96 | 25.64% |
| MPC250620P00195000 | 2024-04-25 12:29PM EDT | 2025-06-20 | 21.22 | 26.50 | 28.90 | 0.00 | - | 1 | 137 | 27.74% |
| MPC251219P00195000 | 2024-01-18 1:32PM EDT | 2025-12-19 | 50.10 | 36.70 | 37.90 | 0.00 | - | 2 | 1 | 32.80% |
| MPC260116P00195000 | 2024-03-15 9:55AM EDT | 2026-01-16 | 27.52 | 23.10 | 24.65 | 0.00 | - | 1 | 3 | 18.09% |
