Deutsche Märkte geschlossen
DAX
17.923,79 -164,91 (-0,91%) Euro Stoxx 50
4.940,53 -49,35 (-0,99%) Dow Jones 30
37.848,33 -612,59 (-1,59%) Gold
2.344,50 +6,10 (+0,26%) EUR/USD
1,0720 +0,0020 (+0,18%) Bitcoin EUR
59.600,16 -667,42 (-1,11%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:45AM EDT. Markt geöffnet.
Strike:135.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00135000 | 2024-04-12 3:12PM EDT | 2024-05-17 | 73.88 | 62.50 | 65.25 | 0.00 | - | 4 | 4 | 93.12% |
| MPC240621C00135000 | 2024-04-22 12:36PM EDT | 2024-06-21 | 63.14 | 62.55 | 65.05 | 0.00 | - | 1 | 412 | 57.47% |
| MPC240719C00135000 | 2024-04-05 2:58PM EDT | 2024-07-19 | 86.39 | 63.25 | 65.75 | 0.00 | - | 3 | 19 | 54.61% |
| MPC240920C00135000 | 2024-04-17 12:22PM EDT | 2024-09-20 | 69.50 | 64.05 | 67.80 | 0.00 | - | 2 | 23 | 58.22% |
| MPC241018C00135000 | 2024-04-12 3:12PM EDT | 2024-10-18 | 76.17 | 65.00 | 68.35 | 0.00 | - | 2 | 2 | 55.46% |
| MPC241220C00135000 | 2024-04-12 11:26AM EDT | 2024-12-20 | 80.57 | 67.65 | 69.00 | 0.00 | - | 2 | 2 | 49.63% |
| MPC250117C00135000 | 2024-04-08 1:28PM EDT | 2025-01-17 | 88.19 | 68.50 | 70.70 | 0.00 | - | 1 | 259 | 51.67% |
| MPC250620C00135000 | 2024-04-12 11:26AM EDT | 2025-06-20 | 84.51 | 71.60 | 74.20 | 0.00 | - | 1 | 4 | 48.24% |
| MPC251219C00135000 | 2024-04-09 3:18PM EDT | 2025-12-19 | 87.92 | 75.30 | 76.30 | 0.00 | - | 6 | 28 | 43.65% |
| MPC260116C00135000 | 2024-04-10 9:40AM EDT | 2026-01-16 | 89.72 | 75.60 | 78.30 | 0.00 | - | 2 | 6 | 45.70% |
| MPC261218C00135000 | 2024-04-11 10:26AM EDT | 2026-12-18 | 92.70 | 80.05 | 82.65 | 0.00 | - | - | 3 | 42.07% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240426P00135000 | 2024-04-12 3:50PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 10 | 274.02% |
| MPC240517P00135000 | 2024-04-17 2:28PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.12 | 0.00 | - | 2 | 344 | 62.89% |
| MPC240621P00135000 | 2024-04-22 3:38PM EDT | 2024-06-21 | 0.14 | 0.10 | 0.16 | 0.00 | - | 1 | 1,088 | 44.58% |
| MPC240719P00135000 | 2024-03-18 11:13AM EDT | 2024-07-19 | 0.58 | 0.23 | 0.32 | 0.00 | - | 1 | 9 | 40.70% |
| MPC240920P00135000 | 2024-04-09 11:38AM EDT | 2024-09-20 | 0.72 | 0.70 | 0.81 | 0.00 | - | 2 | 282 | 36.65% |
| MPC241220P00135000 | 2024-04-16 10:28AM EDT | 2024-12-20 | 2.09 | 1.85 | 1.94 | 0.00 | - | 1 | 17 | 35.28% |
| MPC250117P00135000 | 2024-04-10 2:08PM EDT | 2025-01-17 | 2.09 | 2.25 | 2.36 | 0.00 | - | 43 | 904 | 35.17% |
| MPC250620P00135000 | 2024-03-11 1:55PM EDT | 2025-06-20 | 6.65 | 3.85 | 5.00 | 0.00 | - | 1 | 2 | 35.27% |
| MPC251219P00135000 | 2023-11-15 11:53AM EDT | 2025-12-19 | 15.97 | 16.45 | 19.00 | 0.00 | - | - | 1 | 50.55% |
| MPC260116P00135000 | 2023-12-29 12:40PM EDT | 2026-01-16 | 16.95 | 11.15 | 15.15 | 0.00 | - | 1 | 5 | 45.61% |
