MPC - Marathon Petroleum Corporation
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:110.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230609C00110000 | 2023-06-02 3:56PM EDT | 2023-06-09 | 1.52 | 1.49 | 1.58 | +0.51 | +50.50% | 1,350 | 104 | 37.16% |
| MPC230616C00110000 | 2023-06-02 3:16PM EDT | 2023-06-16 | 2.56 | 2.37 | 2.44 | +1.04 | +68.42% | 404 | 3,167 | 35.84% |
| MPC230623C00110000 | 2023-06-02 3:26PM EDT | 2023-06-23 | 3.05 | 2.89 | 3.05 | +0.85 | +38.64% | 11 | 15 | 34.91% |
| MPC230630C00110000 | 2023-06-02 12:15PM EDT | 2023-06-30 | 3.42 | 3.45 | 3.85 | +0.88 | +34.65% | 12 | 34 | 36.84% |
| MPC230707C00110000 | 2023-06-02 3:48PM EDT | 2023-07-07 | 3.91 | 3.85 | 4.25 | +0.63 | +19.21% | 2 | 87 | 35.84% |
| MPC230714C00110000 | 2023-06-02 11:08AM EDT | 2023-07-14 | 4.30 | 4.35 | 4.75 | +4.30 | - | 1 | 0 | 36.07% |
| MPC230721C00110000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 4.85 | 4.80 | 4.95 | +1.20 | +32.88% | 62 | 2,915 | 34.61% |
| MPC231020C00110000 | 2023-06-02 3:18PM EDT | 2023-10-20 | 9.35 | 9.05 | 9.25 | +0.95 | +11.31% | 15 | 167 | 36.38% |
| MPC231117C00110000 | 2023-06-02 1:23PM EDT | 2023-11-17 | 10.70 | 10.10 | 10.35 | +1.70 | +18.89% | 49 | 615 | 36.95% |
| MPC240119C00110000 | 2023-06-02 10:46AM EDT | 2024-01-19 | 12.20 | 12.10 | 12.90 | +1.15 | +10.41% | 1 | 950 | 38.91% |
| MPC240621C00110000 | 2023-06-01 9:38AM EDT | 2024-06-21 | 14.40 | 15.65 | 16.30 | 0.00 | - | 1 | 62 | 37.82% |
| MPC250117C00110000 | 2023-05-26 11:51AM EDT | 2025-01-17 | 19.80 | 19.05 | 20.45 | 0.00 | - | 1 | 72 | 38.04% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230609P00110000 | 2023-06-02 3:33PM EDT | 2023-06-09 | 2.40 | 2.48 | 2.54 | -2.60 | -52.00% | 46 | 152 | 34.77% |
| MPC230616P00110000 | 2023-06-02 3:43PM EDT | 2023-06-16 | 3.22 | 3.25 | 3.35 | -2.08 | -39.25% | 85 | 2,912 | 33.64% |
| MPC230623P00110000 | 2023-06-02 1:45PM EDT | 2023-06-23 | 3.40 | 3.65 | 3.85 | -2.57 | -43.05% | 10 | 11 | 32.06% |
| MPC230630P00110000 | 2023-06-02 3:33PM EDT | 2023-06-30 | 4.15 | 4.15 | 4.45 | -2.52 | -37.78% | 12 | 172 | 32.69% |
| MPC230707P00110000 | 2023-05-25 12:11PM EDT | 2023-07-07 | 6.15 | 4.40 | 4.90 | 0.00 | - | - | 15 | 32.53% |
| MPC230721P00110000 | 2023-06-02 3:56PM EDT | 2023-07-21 | 5.25 | 5.20 | 5.35 | -1.15 | -17.97% | 54 | 1,213 | 30.24% |
| MPC231020P00110000 | 2023-06-02 3:18PM EDT | 2023-10-20 | 8.80 | 8.90 | 9.05 | -1.55 | -14.98% | 19 | 1,286 | 31.58% |
| MPC231117P00110000 | 2023-06-02 2:07PM EDT | 2023-11-17 | 9.55 | 9.75 | 10.05 | -0.55 | -5.45% | 5 | 16 | 32.22% |
| MPC240119P00110000 | 2023-06-01 3:59PM EDT | 2024-01-19 | 13.00 | 11.35 | 11.80 | 0.00 | - | 9 | 903 | 32.55% |
| MPC240621P00110000 | 2023-05-17 10:10AM EDT | 2024-06-21 | 15.90 | 14.25 | 15.00 | 0.00 | - | 1 | 194 | 32.42% |
| MPC250117P00110000 | 2023-05-11 1:19PM EDT | 2025-01-17 | 18.85 | 16.85 | 17.75 | 0.00 | - | 14 | 54 | 31.10% |
