MPC - Marathon Petroleum Corporation

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:110.00
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC230609C001100002023-06-02 3:56PM EDT2023-06-091.521.491.58+0.51+50.50%1,35010437.16%
MPC230616C001100002023-06-02 3:16PM EDT2023-06-162.562.372.44+1.04+68.42%4043,16735.84%
MPC230623C001100002023-06-02 3:26PM EDT2023-06-233.052.893.05+0.85+38.64%111534.91%
MPC230630C001100002023-06-02 12:15PM EDT2023-06-303.423.453.85+0.88+34.65%123436.84%
MPC230707C001100002023-06-02 3:48PM EDT2023-07-073.913.854.25+0.63+19.21%28735.84%
MPC230714C001100002023-06-02 11:08AM EDT2023-07-144.304.354.75+4.30-1036.07%
MPC230721C001100002023-06-02 3:59PM EDT2023-07-214.854.804.95+1.20+32.88%622,91534.61%
MPC231020C001100002023-06-02 3:18PM EDT2023-10-209.359.059.25+0.95+11.31%1516736.38%
MPC231117C001100002023-06-02 1:23PM EDT2023-11-1710.7010.1010.35+1.70+18.89%4961536.95%
MPC240119C001100002023-06-02 10:46AM EDT2024-01-1912.2012.1012.90+1.15+10.41%195038.91%
MPC240621C001100002023-06-01 9:38AM EDT2024-06-2114.4015.6516.300.00-16237.82%
MPC250117C001100002023-05-26 11:51AM EDT2025-01-1719.8019.0520.450.00-17238.04%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC230609P001100002023-06-02 3:33PM EDT2023-06-092.402.482.54-2.60-52.00%4615234.77%
MPC230616P001100002023-06-02 3:43PM EDT2023-06-163.223.253.35-2.08-39.25%852,91233.64%
MPC230623P001100002023-06-02 1:45PM EDT2023-06-233.403.653.85-2.57-43.05%101132.06%
MPC230630P001100002023-06-02 3:33PM EDT2023-06-304.154.154.45-2.52-37.78%1217232.69%
MPC230707P001100002023-05-25 12:11PM EDT2023-07-076.154.404.900.00--1532.53%
MPC230721P001100002023-06-02 3:56PM EDT2023-07-215.255.205.35-1.15-17.97%541,21330.24%
MPC231020P001100002023-06-02 3:18PM EDT2023-10-208.808.909.05-1.55-14.98%191,28631.58%
MPC231117P001100002023-06-02 2:07PM EDT2023-11-179.559.7510.05-0.55-5.45%51632.22%
MPC240119P001100002023-06-01 3:59PM EDT2024-01-1913.0011.3511.800.00-990332.55%
MPC240621P001100002023-05-17 10:10AM EDT2024-06-2115.9014.2515.000.00-119432.42%
MPC250117P001100002023-05-11 1:19PM EDT2025-01-1718.8516.8517.750.00-145431.10%