MPC - Marathon Petroleum Corporation
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:130.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230602C00130000 | 2023-05-22 3:52PM EDT | 2023-06-02 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 17 | 69.53% |
| MPC230609C00130000 | 2023-05-18 10:04AM EDT | 2023-06-09 | 0.09 | 0.01 | 0.11 | 0.00 | - | 3 | 14 | 50.68% |
| MPC230616C00130000 | 2023-05-26 11:58AM EDT | 2023-06-16 | 0.06 | 0.05 | 0.13 | -0.04 | -40.00% | 29 | 4,716 | 41.41% |
| MPC230623C00130000 | 2023-05-23 3:29PM EDT | 2023-06-23 | 0.16 | 0.06 | 0.20 | 0.00 | - | 10 | 25 | 38.28% |
| MPC230630C00130000 | 2023-05-26 12:54PM EDT | 2023-06-30 | 0.23 | 0.15 | 0.32 | +0.01 | +4.55% | 2 | 16 | 37.31% |
| MPC230707C00130000 | 2023-05-26 11:28AM EDT | 2023-07-07 | 0.37 | 0.19 | 0.51 | +0.37 | - | 5 | - | 37.65% |
| MPC230721C00130000 | 2023-05-26 11:33AM EDT | 2023-07-21 | 0.55 | 0.55 | 0.57 | -0.02 | -3.51% | 14 | 874 | 33.28% |
| MPC231020C00130000 | 2023-05-26 1:03PM EDT | 2023-10-20 | 2.93 | 2.83 | 3.10 | -0.65 | -18.16% | 14 | 624 | 34.97% |
| MPC231117C00130000 | 2023-05-25 10:22AM EDT | 2023-11-17 | 3.90 | 3.65 | 3.95 | 0.00 | - | 4 | 6 | 35.52% |
| MPC240119C00130000 | 2023-05-26 9:34AM EDT | 2024-01-19 | 5.97 | 5.25 | 5.45 | +0.62 | +11.59% | 5 | 904 | 35.39% |
| MPC240621C00130000 | 2023-05-17 10:48AM EDT | 2024-06-21 | 8.60 | 8.65 | 9.00 | 0.00 | - | 1 | 130 | 36.04% |
| MPC250117C00130000 | 2023-05-18 1:13PM EDT | 2025-01-17 | 13.44 | 12.25 | 13.20 | 0.00 | - | 1 | 156 | 36.78% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230609P00130000 | 2023-05-17 2:20PM EDT | 2023-06-09 | 18.85 | 20.85 | 21.65 | 0.00 | - | 280 | 0 | 67.09% |
| MPC230616P00130000 | 2023-05-24 2:27PM EDT | 2023-06-16 | 20.19 | 21.05 | 21.65 | 0.00 | - | 2 | 621 | 53.32% |
| MPC230721P00130000 | 2023-05-18 2:32PM EDT | 2023-07-21 | 19.71 | 21.00 | 21.80 | 0.00 | - | 3 | 301 | 33.89% |
| MPC231020P00130000 | 2023-05-23 2:28PM EDT | 2023-10-20 | 21.90 | 22.45 | 23.25 | 0.00 | - | 1 | 201 | 29.87% |
| MPC231117P00130000 | 2023-05-05 3:12PM EDT | 2023-11-17 | 25.55 | 23.05 | 23.90 | 0.00 | - | 4 | 4 | 30.35% |
| MPC240119P00130000 | 2023-05-05 2:56PM EDT | 2024-01-19 | 26.20 | 24.15 | 24.55 | 0.00 | - | 57 | 762 | 28.38% |
| MPC240621P00130000 | 2023-04-19 1:27PM EDT | 2024-06-21 | 19.02 | 25.55 | 26.65 | 0.00 | - | 1 | 24 | 27.59% |
| MPC250117P00130000 | 2023-05-26 1:32PM EDT | 2025-01-17 | 29.50 | 28.85 | 29.65 | -2.50 | -7.81% | 1 | 97 | 28.08% |
