MPC - Marathon Petroleum Corporation
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:125.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230602C00125000 | 2023-05-26 2:50PM EDT | 2023-06-02 | 0.06 | 0.00 | 0.11 | +0.02 | +50.00% | 8 | 989 | 52.34% |
| MPC230609C00125000 | 2023-05-25 11:33AM EDT | 2023-06-09 | 0.10 | 0.04 | 0.13 | 0.00 | - | 1 | 9 | 40.92% |
| MPC230616C00125000 | 2023-05-26 2:32PM EDT | 2023-06-16 | 0.20 | 0.16 | 0.25 | -0.06 | -23.08% | 1 | 3,694 | 37.50% |
| MPC230623C00125000 | 2023-05-23 9:33AM EDT | 2023-06-23 | 0.50 | 0.24 | 0.41 | 0.00 | - | 1 | 44 | 36.13% |
| MPC230630C00125000 | 2023-05-24 11:15AM EDT | 2023-06-30 | 0.78 | 0.42 | 0.63 | 0.00 | - | 5 | 75 | 35.99% |
| MPC230721C00125000 | 2023-05-26 12:48PM EDT | 2023-07-21 | 1.04 | 1.03 | 1.13 | -0.29 | -21.80% | 29 | 1,886 | 33.69% |
| MPC231020C00125000 | 2023-05-26 10:34AM EDT | 2023-10-20 | 4.35 | 4.00 | 4.20 | +0.05 | +1.16% | 16 | 585 | 35.18% |
| MPC231117C00125000 | 2023-05-25 11:01AM EDT | 2023-11-17 | 5.20 | 4.85 | 5.40 | 0.00 | - | 2 | 15 | 36.69% |
| MPC240119C00125000 | 2023-05-24 2:27PM EDT | 2024-01-19 | 7.54 | 6.70 | 6.90 | 0.00 | - | 1 | 298 | 36.04% |
| MPC240621C00125000 | 2023-05-17 10:48AM EDT | 2024-06-21 | 10.15 | 10.25 | 10.60 | 0.00 | - | 44 | 317 | 36.55% |
| MPC250117C00125000 | 2023-05-25 9:38AM EDT | 2025-01-17 | 14.00 | 13.95 | 14.75 | 0.00 | - | 6 | 93 | 36.98% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230602P00125000 | 2023-05-22 11:31AM EDT | 2023-06-02 | 14.15 | 15.70 | 16.75 | 0.00 | - | 1 | 0 | 83.01% |
| MPC230616P00125000 | 2023-05-26 1:02PM EDT | 2023-06-16 | 16.47 | 15.90 | 16.75 | +0.46 | +2.87% | 1 | 1,942 | 45.46% |
| MPC230630P00125000 | 2023-05-16 9:49AM EDT | 2023-06-30 | 15.94 | 16.00 | 16.75 | 0.00 | - | - | 1 | 34.86% |
| MPC230721P00125000 | 2023-05-25 3:18PM EDT | 2023-07-21 | 16.55 | 16.45 | 17.00 | 0.00 | - | 4 | 828 | 30.41% |
| MPC231020P00125000 | 2023-05-25 3:54PM EDT | 2023-10-20 | 18.55 | 18.60 | 19.50 | 0.00 | - | 3 | 195 | 31.42% |
| MPC240119P00125000 | 2023-05-24 2:27PM EDT | 2024-01-19 | 20.22 | 20.55 | 21.20 | 0.00 | - | 2 | 723 | 30.24% |
| MPC240621P00125000 | 2023-05-08 2:22PM EDT | 2024-06-21 | 24.90 | 23.05 | 24.15 | 0.00 | - | 1 | 31 | 30.55% |
| MPC250117P00125000 | 2023-05-04 9:43AM EDT | 2025-01-17 | 28.40 | 25.65 | 26.60 | 0.00 | - | 2 | 45 | 29.17% |
