Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.910,63 +135,25 (+0,36%) Gold
2.411,80 +13,80 (+0,58%) EUR/USD
1,0654 +0,0008 (+0,07%) Bitcoin EUR
60.266,36 +982,99 (+1,66%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:02PM EDT. Markt geöffnet.
Strike:115.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240419C00115000 | 2023-12-01 2:01PM EDT | 2024-04-19 | 41.00 | 34.35 | 36.70 | 0.00 | - | 2 | 2 | 0.00% |
| MPC240621C00115000 | 2024-03-18 3:28PM EDT | 2024-06-21 | 79.10 | 86.55 | 89.85 | 0.00 | - | 1 | 202 | 132.23% |
| MPC240920C00115000 | 2024-01-30 10:57AM EDT | 2024-09-20 | 49.40 | 55.50 | 56.70 | 0.00 | - | 2 | 3 | 0.00% |
| MPC241220C00115000 | 2024-01-18 4:55PM EDT | 2024-12-20 | 43.45 | 57.30 | 61.10 | 0.00 | - | 10 | 10 | 0.00% |
| MPC250117C00115000 | 2024-04-18 2:24PM EDT | 2025-01-17 | 83.00 | 82.55 | 86.00 | 0.00 | - | 13 | 401 | 56.48% |
| MPC251219C00115000 | 2023-12-22 1:43PM EDT | 2025-12-19 | 49.48 | 50.70 | 52.85 | 0.00 | - | 1 | 1 | 0.00% |
| MPC260116C00115000 | 2024-02-15 4:15PM EDT | 2026-01-16 | 66.51 | 85.15 | 89.50 | 0.00 | - | 4 | 4 | 44.50% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240419P00115000 | 2024-03-25 3:12PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 2,452 | 337.50% |
| MPC240517P00115000 | 2024-01-11 4:12PM EDT | 2024-05-17 | 1.06 | 0.23 | 0.40 | 0.00 | - | - | 2 | 93.55% |
| MPC240621P00115000 | 2024-04-01 11:17AM EDT | 2024-06-21 | 0.16 | 0.02 | 1.00 | 0.00 | - | 3 | 30 | 68.12% |
| MPC240719P00115000 | 2024-04-10 1:22PM EDT | 2024-07-19 | 0.11 | 0.04 | 0.43 | 0.00 | - | 1 | 68 | 50.24% |
| MPC240920P00115000 | 2024-03-18 1:09PM EDT | 2024-09-20 | 0.43 | 0.21 | 0.32 | 0.00 | - | 1 | 1 | 40.55% |
| MPC241220P00115000 | 2024-02-28 1:10PM EDT | 2024-12-20 | 2.31 | 0.75 | 0.91 | 0.00 | - | - | 3 | 38.67% |
| MPC250117P00115000 | 2024-03-01 1:03PM EDT | 2025-01-17 | 2.29 | 0.93 | 1.11 | 0.00 | - | 1 | 527 | 38.16% |
| MPC250620P00115000 | 2024-03-01 1:12PM EDT | 2025-06-20 | 4.05 | 0.59 | 2.75 | 0.00 | - | 2 | 2 | 37.82% |
| MPC251219P00115000 | 2024-01-12 11:41AM EDT | 2025-12-19 | 8.50 | 5.95 | 6.45 | 0.00 | - | 1 | 5 | 41.08% |
| MPC260116P00115000 | 2024-04-15 11:11AM EDT | 2026-01-16 | 3.65 | 4.00 | 4.45 | 0.00 | - | 1 | 4 | 35.57% |
