Deutsche Märkte öffnen in 6 Stunden 44 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
56.914,93 -1.162,77 (-2,00%) CMC Crypto 200
1.303,38 +8,71 (+0,67%) 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:200.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510C00200000 | 2024-05-08 11:44AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 35 | 765 | 48.05% |
| MPC240517C00200000 | 2024-05-08 3:55PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 72 | 1,236 | 29.59% |
| MPC240524C00200000 | 2024-05-06 10:20AM EDT | 2024-05-24 | 0.37 | 0.13 | 0.19 | 0.00 | - | 12 | 102 | 26.91% |
| MPC240531C00200000 | 2024-05-07 3:41PM EDT | 2024-05-31 | 0.34 | 0.26 | 0.69 | 0.00 | - | 1 | 191 | 30.32% |
| MPC240607C00200000 | 2024-05-08 10:11AM EDT | 2024-06-07 | 0.94 | 0.44 | 0.65 | +0.33 | +54.10% | 10 | 38 | 26.27% |
| MPC240621C00200000 | 2024-05-08 2:54PM EDT | 2024-06-21 | 1.03 | 0.99 | 1.08 | -0.15 | -12.71% | 14 | 479 | 25.18% |
| MPC240719C00200000 | 2024-05-08 3:32PM EDT | 2024-07-19 | 2.39 | 2.30 | 2.45 | -0.11 | -4.40% | 11 | 1,314 | 26.30% |
| MPC240920C00200000 | 2024-05-08 2:11PM EDT | 2024-09-20 | 5.65 | 5.55 | 5.75 | -0.36 | -5.99% | 4 | 421 | 28.39% |
| MPC241018C00200000 | 2024-05-06 10:11AM EDT | 2024-10-18 | 8.45 | 6.95 | 7.20 | 0.00 | - | 1 | 146 | 29.17% |
| MPC241220C00200000 | 2024-05-07 12:39PM EDT | 2024-12-20 | 10.90 | 10.10 | 10.35 | 0.00 | - | 11 | 138 | 30.68% |
| MPC250117C00200000 | 2024-05-08 11:48AM EDT | 2025-01-17 | 11.90 | 11.50 | 11.80 | -0.15 | -1.24% | 1 | 589 | 31.44% |
| MPC250620C00200000 | 2024-05-02 3:41PM EDT | 2025-06-20 | 19.70 | 16.40 | 18.65 | 0.00 | - | 2 | 34 | 33.92% |
| MPC251219C00200000 | 2024-05-02 1:47PM EDT | 2025-12-19 | 25.00 | 22.90 | 23.95 | 0.00 | - | 1 | 50 | 34.00% |
| MPC260116C00200000 | 2024-05-01 1:10PM EDT | 2026-01-16 | 23.45 | 23.60 | 25.05 | 0.00 | - | 4 | 208 | 34.39% |
| MPC261218C00200000 | 2024-05-02 12:56PM EDT | 2026-12-18 | 33.48 | 30.45 | 32.05 | 0.00 | - | - | 3 | 33.69% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510P00200000 | 2024-05-08 3:51PM EDT | 2024-05-10 | 18.98 | 18.40 | 20.35 | -0.22 | -1.15% | 100 | 7 | 70.51% |
| MPC240517P00200000 | 2024-05-08 10:46AM EDT | 2024-05-17 | 18.35 | 17.70 | 21.35 | +1.75 | +10.54% | 6 | 386 | 69.10% |
| MPC240524P00200000 | 2024-05-07 3:35PM EDT | 2024-05-24 | 19.51 | 17.85 | 21.30 | 0.00 | - | 9 | 15 | 52.55% |
| MPC240531P00200000 | 2024-04-29 12:06PM EDT | 2024-05-31 | 6.75 | 17.85 | 21.20 | 0.00 | - | - | 1 | 43.47% |
| MPC240621P00200000 | 2024-05-08 10:46AM EDT | 2024-06-21 | 18.75 | 18.65 | 20.60 | +0.50 | +2.74% | 3 | 1,136 | 28.20% |
| MPC240719P00200000 | 2024-05-07 2:24PM EDT | 2024-07-19 | 20.65 | 19.75 | 21.05 | 0.00 | - | 4 | 122 | 24.26% |
| MPC240920P00200000 | 2024-04-30 2:35PM EDT | 2024-09-20 | 20.32 | 22.65 | 24.70 | 0.00 | - | 1 | 568 | 28.10% |
| MPC241018P00200000 | 2024-04-29 1:34PM EDT | 2024-10-18 | 14.20 | 23.15 | 24.85 | 0.00 | - | 507 | 539 | 25.94% |
| MPC241220P00200000 | 2024-04-30 10:09AM EDT | 2024-12-20 | 21.03 | 25.05 | 26.80 | 0.00 | - | 1 | 19 | 25.82% |
| MPC250117P00200000 | 2024-04-24 1:38PM EDT | 2025-01-17 | 19.20 | 26.35 | 27.05 | 0.00 | - | 1 | 620 | 24.81% |
| MPC250620P00200000 | 2024-04-25 12:29PM EDT | 2025-06-20 | 23.52 | 29.85 | 31.75 | 0.00 | - | - | 1 | 26.04% |
| MPC260116P00200000 | 2024-04-17 2:34PM EDT | 2026-01-16 | 26.60 | 33.35 | 34.50 | 0.00 | - | 20 | 23 | 24.15% |
| MPC261218P00200000 | 2024-04-30 1:51PM EDT | 2026-12-18 | 36.70 | 36.10 | 38.80 | 0.00 | - | 1 | 11 | 23.17% |
