Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.302,46 +216,66 (+0,57%) Gold
2.346,20 +3,70 (+0,16%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.428,82 -946,89 (-1,57%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:08PM EDT. Markt geöffnet.
Strike:110.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621C00110000 | 2024-04-19 3:06PM EDT | 2024-06-21 | 86.90 | 86.00 | 89.35 | 0.00 | - | 400 | 244 | 95.00% |
| MPC240920C00110000 | 2024-02-15 12:53PM EDT | 2024-09-20 | 63.36 | 84.10 | 88.00 | 0.00 | - | 4 | 9 | 33.20% |
| MPC241220C00110000 | 2024-01-19 2:44PM EDT | 2024-12-20 | 47.95 | 62.00 | 65.05 | 0.00 | - | 2 | 6 | 0.00% |
| MPC250117C00110000 | 2024-04-18 2:21PM EDT | 2025-01-17 | 87.63 | 88.50 | 92.35 | 0.00 | - | 13 | 223 | 50.20% |
| MPC251219C00110000 | 2023-11-01 11:54AM EDT | 2025-12-19 | 58.80 | 50.95 | 53.95 | 0.00 | - | 4 | 5 | 0.00% |
| MPC260116C00110000 | 2024-01-31 11:20AM EDT | 2026-01-16 | 65.40 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MPC261218C00110000 | 2024-04-17 12:33PM EDT | 2026-12-18 | 102.25 | 95.50 | 100.00 | 0.00 | - | - | 2 | 44.34% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00110000 | 2024-02-05 3:30PM EDT | 2024-05-17 | 0.29 | 0.00 | 2.22 | 0.00 | - | 2 | 4 | 146.09% |
| MPC240621P00110000 | 2024-04-11 9:47AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.75 | 0.00 | - | 33 | 2,027 | 74.66% |
| MPC240719P00110000 | 2024-03-05 12:16PM EDT | 2024-07-19 | 0.34 | 0.00 | 0.27 | 0.00 | - | 1 | 2 | 52.83% |
| MPC240920P00110000 | 2024-04-19 11:00AM EDT | 2024-09-20 | 0.25 | 0.09 | 0.53 | 0.00 | - | 5 | 5 | 49.07% |
| MPC241018P00110000 | 2024-02-28 2:06PM EDT | 2024-10-18 | 1.15 | 0.29 | 0.42 | 0.00 | - | 3 | 3 | 43.26% |
| MPC241220P00110000 | 2024-02-22 12:26PM EDT | 2024-12-20 | 1.97 | 0.62 | 0.78 | 0.00 | - | 5 | 5 | 41.38% |
| MPC250117P00110000 | 2024-04-22 12:54PM EDT | 2025-01-17 | 0.89 | 0.74 | 0.87 | 0.00 | - | 2 | 523 | 39.97% |
| MPC251219P00110000 | 2023-07-17 1:09PM EDT | 2025-12-19 | 16.30 | 9.90 | 11.30 | 0.00 | - | - | 1 | 53.35% |
| MPC260116P00110000 | 2024-04-15 11:12AM EDT | 2026-01-16 | 3.15 | 3.15 | 3.45 | 0.00 | - | 10 | 9 | 35.78% |
