Deutsche Märkte öffnen in 7 Stunden 59 Minuten
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.709,91 +1.749,66 (+3,02%) CMC Crypto 200
1.313,74 +428,20 (+48,35%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240419C00125000 | 2024-01-16 11:05AM EDT | 2024-04-19 | 33.77 | 45.60 | 47.95 | 0.00 | - | 3 | 40 | 0.00% |
| MPC240517C00125000 | 2024-01-19 4:53PM EDT | 2024-05-17 | 30.55 | 44.50 | 48.20 | 0.00 | - | 1 | 1 | 0.00% |
| MPC240621C00125000 | 2024-04-08 2:48PM EDT | 2024-06-21 | 94.90 | 68.95 | 71.45 | 0.00 | - | 5 | 497 | 71.22% |
| MPC240719C00125000 | 2024-01-22 3:13PM EDT | 2024-07-19 | 33.60 | 42.35 | 46.10 | 0.00 | - | 3 | 5 | 0.00% |
| MPC240920C00125000 | 2024-04-09 11:01AM EDT | 2024-09-20 | 88.10 | 70.35 | 73.60 | 0.00 | - | 4 | 12 | 58.53% |
| MPC241220C00125000 | 2024-01-19 2:47PM EDT | 2024-12-20 | 36.60 | 48.20 | 51.35 | 0.00 | - | 15 | 14 | 0.00% |
| MPC250117C00125000 | 2024-04-18 3:58PM EDT | 2025-01-17 | 74.35 | 72.70 | 75.40 | -20.90 | -21.94% | 13 | 73 | 50.22% |
| MPC251219C00125000 | 2024-04-02 1:17PM EDT | 2025-12-19 | 92.24 | 78.05 | 82.40 | 0.00 | - | 2 | 6 | 46.74% |
| MPC260116C00125000 | 2024-04-11 12:49PM EDT | 2026-01-16 | 95.45 | 78.15 | 81.45 | 0.00 | - | 1 | 13 | 44.10% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240419P00125000 | 2024-04-15 10:20AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 136 | 193.75% |
| MPC240517P00125000 | 2024-04-18 12:30PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.60 | -0.04 | -80.00% | 6 | 20 | 77.83% |
| MPC240621P00125000 | 2024-04-10 2:22PM EDT | 2024-06-21 | 0.08 | 0.04 | 0.75 | 0.00 | - | 1 | 406 | 55.32% |
| MPC240719P00125000 | 2024-04-01 3:50PM EDT | 2024-07-19 | 0.21 | 0.14 | 0.23 | 0.00 | - | 4 | 77 | 42.43% |
| MPC240920P00125000 | 2024-03-13 12:10PM EDT | 2024-09-20 | 0.89 | 0.43 | 0.56 | 0.00 | - | 7 | 176 | 37.96% |
| MPC241018P00125000 | 2024-03-28 2:27PM EDT | 2024-10-18 | 0.72 | 0.76 | 0.90 | 0.00 | - | 3 | 3 | 38.31% |
| MPC241220P00125000 | 2024-02-09 1:28PM EDT | 2024-12-20 | 3.70 | 2.47 | 2.58 | 0.00 | - | - | 1 | 42.38% |
| MPC250117P00125000 | 2024-04-09 1:09PM EDT | 2025-01-17 | 1.48 | 1.87 | 1.98 | 0.00 | - | 9 | 185 | 37.48% |
| MPC250620P00125000 | 2024-03-05 2:43PM EDT | 2025-06-20 | 5.35 | 2.59 | 2.88 | 0.00 | - | 53 | 96 | 33.15% |
| MPC251219P00125000 | 2024-01-30 3:38PM EDT | 2025-12-19 | 8.39 | 7.80 | 10.50 | 0.00 | - | 1 | 30 | 43.52% |
| MPC260116P00125000 | 2024-01-03 4:37PM EDT | 2026-01-16 | 11.31 | 8.85 | 10.50 | 0.00 | - | 1 | 4 | 42.55% |
