Deutsche Märkte geschlossen
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.844,05 -2.136,75 (-3,45%) CMC Crypto 200
1.384,50 -39,60 (-2,78%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:120.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503C00120000 | 2024-04-17 1:18PM EDT | 2024-05-03 | 82.59 | 77.60 | 80.85 | 0.00 | - | - | 2 | 126.95% |
| MPC240621C00120000 | 2024-04-18 3:38PM EDT | 2024-06-21 | 75.60 | 77.80 | 81.55 | 0.00 | - | 10 | 334 | 68.21% |
| MPC240719C00120000 | 2024-02-20 4:38PM EDT | 2024-07-19 | 46.68 | 79.00 | 82.65 | 0.00 | - | 30 | 31 | 70.87% |
| MPC240920C00120000 | 2024-01-19 3:04PM EDT | 2024-09-20 | 38.25 | 51.50 | 55.00 | 0.00 | - | 8 | 4 | 0.00% |
| MPC241220C00120000 | 2024-02-26 10:52AM EDT | 2024-12-20 | 57.60 | 77.80 | 80.70 | 0.00 | - | 4 | 4 | 41.80% |
| MPC250117C00120000 | 2024-04-18 2:15PM EDT | 2025-01-17 | 78.00 | 80.90 | 84.40 | 0.00 | - | 1 | 67 | 55.22% |
| MPC251219C00120000 | 2024-01-30 11:44AM EDT | 2025-12-19 | 54.59 | 59.90 | 60.95 | 0.00 | - | 1 | 11 | 0.00% |
| MPC260116C00120000 | 2024-02-06 3:21PM EDT | 2026-01-16 | 60.12 | 68.45 | 70.15 | 0.00 | - | 2 | 11 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503P00120000 | 2024-04-18 2:51PM EDT | 2024-05-03 | 0.03 | 0.00 | 2.00 | 0.00 | - | 1 | 0 | 186.62% |
| MPC240517P00120000 | 2024-03-19 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| MPC240621P00120000 | 2024-04-03 12:52PM EDT | 2024-06-21 | 0.08 | 0.01 | 0.64 | 0.00 | - | 5 | 111 | 62.84% |
| MPC240719P00120000 | 2024-03-27 11:04AM EDT | 2024-07-19 | 0.20 | 0.04 | 1.34 | 0.00 | - | 1 | 38 | 58.84% |
| MPC240920P00120000 | 2024-01-05 11:33AM EDT | 2024-09-20 | 4.00 | 1.68 | 2.40 | 0.00 | - | 2 | 2 | 56.53% |
| MPC241018P00120000 | 2024-03-18 2:39PM EDT | 2024-10-18 | 0.80 | 0.47 | 0.60 | 0.00 | - | - | 2 | 40.11% |
| MPC241220P00120000 | 2024-04-22 10:03AM EDT | 2024-12-20 | 1.14 | 0.92 | 1.08 | 0.00 | - | 1 | 106 | 38.62% |
| MPC250117P00120000 | 2024-04-22 1:07PM EDT | 2025-01-17 | 1.34 | 1.16 | 1.34 | 0.00 | - | 9 | 562 | 38.28% |
| MPC251219P00120000 | 2024-01-30 11:19AM EDT | 2025-12-19 | 8.45 | 6.30 | 7.15 | 0.00 | - | - | 7 | 40.95% |
| MPC260116P00120000 | 2024-04-05 12:05PM EDT | 2026-01-16 | 3.66 | 4.15 | 4.65 | 0.00 | - | 4 | 10 | 34.63% |
