MPC - Marathon Petroleum Corporation
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:100.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230609C00100000 | 2023-06-05 10:13AM EDT | 2023-06-09 | 8.15 | 13.75 | 14.65 | 0.00 | - | 1 | 6 | 76.37% |
| MPC230616C00100000 | 2023-06-02 2:28PM EDT | 2023-06-16 | 13.98 | 13.95 | 14.70 | +4.30 | +44.42% | 1 | 656 | 64.11% |
| MPC230721C00100000 | 2023-06-05 12:54PM EDT | 2023-07-21 | 11.45 | 15.45 | 15.75 | 0.00 | - | 1 | 105 | 42.36% |
| MPC231020C00100000 | 2023-06-07 12:37PM EDT | 2023-10-20 | 17.05 | 18.45 | 18.95 | +2.30 | +15.59% | 10 | 54 | 40.04% |
| MPC231117C00100000 | 2023-05-05 1:17PM EDT | 2023-11-17 | 15.90 | 15.90 | 16.85 | 0.00 | - | 6 | 6 | 27.49% |
| MPC240119C00100000 | 2023-06-07 1:43PM EDT | 2024-01-19 | 20.00 | 21.05 | 21.65 | +2.74 | +15.87% | 13 | 840 | 40.07% |
| MPC240621C00100000 | 2023-05-04 9:49AM EDT | 2024-06-21 | 20.82 | 20.90 | 21.80 | 0.00 | - | 1 | 2 | 31.31% |
| MPC250117C00100000 | 2023-05-25 12:11PM EDT | 2025-01-17 | 24.23 | 27.00 | 28.05 | 0.00 | - | 4 | 111 | 37.58% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230609P00100000 | 2023-06-05 10:19AM EDT | 2023-06-09 | 0.16 | 0.00 | 0.05 | 0.00 | - | 11 | 22 | 64.06% |
| MPC230616P00100000 | 2023-06-07 3:58PM EDT | 2023-06-16 | 0.10 | 0.04 | 0.14 | -0.14 | -58.33% | 1,034 | 2,620 | 46.19% |
| MPC230623P00100000 | 2023-06-07 2:00PM EDT | 2023-06-23 | 0.20 | 0.13 | 0.23 | -0.27 | -57.45% | 1 | 26 | 39.21% |
| MPC230630P00100000 | 2023-06-02 3:25PM EDT | 2023-06-30 | 1.07 | 0.28 | 0.32 | 0.00 | - | 2 | 2 | 35.55% |
| MPC230707P00100000 | 2023-06-07 2:33PM EDT | 2023-07-07 | 0.48 | 0.41 | 0.46 | -0.76 | -61.29% | 1 | 2 | 34.23% |
| MPC230714P00100000 | 2023-06-01 3:18PM EDT | 2023-07-14 | 2.41 | 0.52 | 0.66 | 0.00 | - | - | 3 | 34.13% |
| MPC230721P00100000 | 2023-06-07 3:52PM EDT | 2023-07-21 | 0.79 | 0.76 | 0.80 | -0.73 | -48.03% | 81 | 1,086 | 33.20% |
| MPC231020P00100000 | 2023-06-07 3:55PM EDT | 2023-10-20 | 3.20 | 3.15 | 3.25 | -1.50 | -31.91% | 20 | 372 | 32.75% |
| MPC231117P00100000 | 2023-06-02 2:32PM EDT | 2023-11-17 | 5.90 | 3.85 | 4.05 | 0.00 | - | 1 | 58 | 33.25% |
| MPC240119P00100000 | 2023-06-05 11:34AM EDT | 2024-01-19 | 7.35 | 5.30 | 5.45 | 0.00 | - | 21 | 1,901 | 33.14% |
| MPC240621P00100000 | 2023-06-02 2:23PM EDT | 2024-06-21 | 10.01 | 7.85 | 8.05 | 0.00 | - | 1 | 444 | 32.26% |
| MPC250117P00100000 | 2023-05-03 12:20PM EDT | 2025-01-17 | 13.30 | 12.10 | 12.80 | 0.00 | - | 19 | 23 | 35.38% |
