Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.503,69 -2.171,39 (-3,70%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:105.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621C00105000 | 2024-04-24 2:05PM EDT | 2024-06-21 | 93.60 | 72.70 | 76.25 | 0.00 | - | 1 | 116 | 108.45% |
| MPC240719C00105000 | 2023-12-08 4:59PM EDT | 2024-07-19 | 41.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC240920C00105000 | 2024-02-29 11:03AM EDT | 2024-09-20 | 62.40 | 96.35 | 99.85 | 0.00 | - | 1 | 3 | 163.06% |
| MPC241018C00105000 | 2024-04-16 10:54AM EDT | 2024-10-18 | 99.48 | 73.75 | 77.25 | 0.00 | - | - | 1 | 62.88% |
| MPC241220C00105000 | 2024-01-19 2:46PM EDT | 2024-12-20 | 52.25 | 65.60 | 69.35 | 0.00 | - | 16 | 10 | 0.00% |
| MPC250117C00105000 | 2024-05-07 10:12AM EDT | 2025-01-17 | 78.75 | 74.95 | 78.40 | 0.00 | - | 3 | 65 | 55.72% |
| MPC251219C00105000 | 2023-11-13 12:28PM EDT | 2025-12-19 | 52.00 | 50.00 | 54.10 | 0.00 | - | 2 | 5 | 0.00% |
| MPC260116C00105000 | 2024-04-15 12:41PM EDT | 2026-01-16 | 108.75 | 78.65 | 82.95 | 0.00 | - | 2 | 2 | 46.68% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621P00105000 | 2024-05-01 10:24AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.17 | 0.00 | - | 8 | 1,456 | 65.23% |
| MPC240719P00105000 | 2024-02-29 10:31AM EDT | 2024-07-19 | 0.34 | 0.04 | 0.27 | 0.00 | - | 6 | 36 | 54.98% |
| MPC240920P00105000 | 2024-01-10 11:51AM EDT | 2024-09-20 | 2.05 | 0.41 | 1.15 | 0.00 | - | - | 3 | 52.03% |
| MPC250117P00105000 | 2024-02-16 12:23PM EDT | 2025-01-17 | 1.60 | 0.79 | 1.03 | 0.00 | - | 1 | 353 | 40.05% |
| MPC250620P00105000 | 2024-05-01 9:51AM EDT | 2025-06-20 | 2.00 | 1.62 | 1.95 | 0.00 | - | - | 10 | 36.51% |
| MPC251219P00105000 | 2024-01-30 11:03AM EDT | 2025-12-19 | 5.25 | 4.30 | 4.65 | 0.00 | - | 3 | 3 | 38.79% |
| MPC260116P00105000 | 2024-05-02 9:40AM EDT | 2026-01-16 | 3.80 | 3.10 | 3.45 | 0.00 | - | 1 | 9 | 34.58% |
| MPC261218P00105000 | 2024-04-30 10:35AM EDT | 2026-12-18 | 5.00 | 4.40 | 5.60 | 0.00 | - | 1 | 3 | 32.44% |
