MPC - Marathon Petroleum Corporation
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:120.00
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230616C00120000 | 2023-06-09 3:52PM EDT | 2023-06-16 | 0.22 | 0.20 | 0.23 | -0.08 | -26.67% | 885 | 1,381 | 32.81% |
| MPC230623C00120000 | 2023-06-09 11:59AM EDT | 2023-06-23 | 0.50 | 0.51 | 0.64 | -0.26 | -34.21% | 4 | 47 | 31.69% |
| MPC230630C00120000 | 2023-06-09 2:53PM EDT | 2023-06-30 | 0.92 | 0.85 | 1.08 | -0.09 | -8.91% | 1 | 28 | 31.64% |
| MPC230714C00120000 | 2023-06-08 12:03PM EDT | 2023-07-14 | 1.33 | 1.56 | 1.77 | 0.00 | - | 3 | 35 | 30.66% |
| MPC230721C00120000 | 2023-06-09 3:35PM EDT | 2023-07-21 | 2.03 | 2.02 | 2.08 | -0.10 | -4.69% | 49 | 1,799 | 30.37% |
| MPC231020C00120000 | 2023-06-09 11:58AM EDT | 2023-10-20 | 5.80 | 5.95 | 6.10 | -0.26 | -4.29% | 6 | 404 | 32.76% |
| MPC231117C00120000 | 2023-06-08 2:10PM EDT | 2023-11-17 | 7.10 | 6.95 | 7.25 | 0.00 | - | 106 | 553 | 33.67% |
| MPC240119C00120000 | 2023-06-09 1:49PM EDT | 2024-01-19 | 9.10 | 8.95 | 9.45 | +0.10 | +1.11% | 29 | 2,718 | 34.82% |
| MPC240621C00120000 | 2023-06-08 12:15PM EDT | 2024-06-21 | 12.35 | 12.65 | 13.35 | 0.00 | - | 1 | 326 | 35.31% |
| MPC250117C00120000 | 2023-06-08 9:34AM EDT | 2025-01-17 | 17.57 | 16.20 | 17.20 | 0.00 | - | 11 | 48 | 35.04% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230616P00120000 | 2023-06-09 2:09PM EDT | 2023-06-16 | 7.35 | 6.95 | 7.35 | -1.47 | -16.67% | 854 | 2,122 | 37.16% |
| MPC230630P00120000 | 2023-06-05 10:21AM EDT | 2023-06-30 | 12.19 | 7.50 | 7.95 | 0.00 | - | 18 | 18 | 30.15% |
| MPC230721P00120000 | 2023-06-08 10:01AM EDT | 2023-07-21 | 8.55 | 8.30 | 8.50 | 0.00 | - | 41 | 1,615 | 25.97% |
| MPC231020P00120000 | 2023-06-07 10:58AM EDT | 2023-10-20 | 12.55 | 11.60 | 11.75 | 0.00 | - | 2 | 1,219 | 27.71% |
| MPC240119P00120000 | 2023-06-08 2:39PM EDT | 2024-01-19 | 13.82 | 14.00 | 14.45 | 0.00 | - | 1 | 935 | 29.17% |
| MPC240621P00120000 | 2023-06-09 3:40PM EDT | 2024-06-21 | 17.10 | 16.85 | 17.55 | -2.20 | -11.40% | 3 | 79 | 29.25% |
| MPC250117P00120000 | 2023-06-08 3:06PM EDT | 2025-01-17 | 20.00 | 19.30 | 20.35 | 0.00 | - | 15 | 54 | 28.36% |
