MPC - Marathon Petroleum Corporation
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:140.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230609C00140000 | 2023-05-09 10:39AM EDT | 2023-06-09 | 0.09 | 0.00 | 0.07 | 0.00 | - | 10 | 10 | 101.95% |
| MPC230616C00140000 | 2023-06-07 11:32AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.07 | -0.05 | -83.33% | 31 | 3,533 | 55.86% |
| MPC230721C00140000 | 2023-06-06 11:12AM EDT | 2023-07-21 | 0.10 | 0.07 | 0.15 | +0.01 | +11.11% | 11 | 1,756 | 32.42% |
| MPC231020C00140000 | 2023-06-06 3:50PM EDT | 2023-10-20 | 0.96 | 1.30 | 1.35 | 0.00 | - | 71 | 472 | 30.32% |
| MPC231117C00140000 | 2023-06-06 3:29PM EDT | 2023-11-17 | 1.40 | 1.77 | 1.90 | 0.00 | - | 7 | 33 | 30.70% |
| MPC240119C00140000 | 2023-06-06 2:23PM EDT | 2024-01-19 | 2.90 | 3.10 | 3.25 | +0.60 | +26.09% | 1 | 1,540 | 31.57% |
| MPC240621C00140000 | 2023-05-05 2:12PM EDT | 2024-06-21 | 6.32 | 5.55 | 6.10 | 0.00 | - | 15 | 38 | 31.92% |
| MPC250117C00140000 | 2023-05-30 11:18AM EDT | 2025-01-17 | 8.92 | 9.50 | 10.15 | 0.00 | - | 1 | 126 | 33.31% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230616P00140000 | 2023-05-24 9:52AM EDT | 2023-06-16 | 30.25 | 27.20 | 27.50 | 0.00 | - | 1 | 0 | 25.00% |
| MPC230721P00140000 | 2023-05-17 2:40PM EDT | 2023-07-21 | 29.50 | 27.20 | 27.75 | 0.00 | - | 930 | 0 | 35.55% |
| MPC231020P00140000 | 2023-04-04 3:54PM EDT | 2023-10-20 | 20.35 | 35.55 | 36.25 | 0.00 | - | 6 | 88 | 62.70% |
| MPC240119P00140000 | 2023-06-06 2:23PM EDT | 2024-01-19 | 32.00 | 28.40 | 28.65 | 0.00 | - | 12 | 868 | 22.46% |
| MPC250117P00140000 | 2023-05-05 12:19PM EDT | 2025-01-17 | 38.75 | 35.05 | 36.45 | 0.00 | - | 1 | 15 | 31.13% |
