Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.961,86 +186,48 (+0,49%) Gold
2.410,10 +12,10 (+0,50%) EUR/USD
1,0655 +0,0009 (+0,09%) Bitcoin EUR
60.433,49 +1.278,74 (+2,16%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:27PM EDT. Markt geöffnet.
Strike:140.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240419C00140000 | 2024-04-18 3:41PM EDT | 2024-04-19 | 55.10 | 55.05 | 57.50 | 0.00 | - | 15 | 60 | 206.25% |
| MPC240517C00140000 | 2024-04-05 10:06AM EDT | 2024-05-17 | 78.50 | 55.40 | 58.25 | 0.00 | - | 1 | 6 | 69.43% |
| MPC240621C00140000 | 2024-04-12 3:37PM EDT | 2024-06-21 | 68.94 | 55.55 | 58.60 | 0.00 | - | 1 | 130 | 50.32% |
| MPC240719C00140000 | 2024-04-18 3:41PM EDT | 2024-07-19 | 56.40 | 56.40 | 59.80 | 0.00 | - | 4 | 102 | 50.88% |
| MPC240920C00140000 | 2024-04-17 12:54PM EDT | 2024-09-20 | 64.68 | 58.10 | 58.95 | 0.00 | - | 1 | 5 | 43.56% |
| MPC241220C00140000 | 2024-04-19 12:09PM EDT | 2024-12-20 | 61.55 | 60.55 | 62.15 | -19.40 | -23.97% | 1 | 3 | 44.85% |
| MPC250117C00140000 | 2024-04-18 11:47AM EDT | 2025-01-17 | 63.47 | 61.80 | 63.00 | 0.00 | - | 3 | 569 | 44.75% |
| MPC250620C00140000 | 2024-04-19 10:07AM EDT | 2025-06-20 | 68.00 | 65.15 | 67.25 | -4.50 | -6.21% | 5 | 85 | 44.06% |
| MPC251219C00140000 | 2024-04-18 2:33PM EDT | 2025-12-19 | 68.66 | 69.05 | 70.80 | 0.00 | - | 4 | 309 | 42.24% |
| MPC260116C00140000 | 2024-03-26 12:10PM EDT | 2026-01-16 | 72.00 | 68.95 | 71.45 | 0.00 | - | 1 | 40 | 42.24% |
| MPC261218C00140000 | 2024-04-10 9:46AM EDT | 2026-12-18 | 91.90 | 74.05 | 77.75 | 0.00 | - | - | 4 | 41.29% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240419P00140000 | 2024-04-16 11:33AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 904 | 221.88% |
| MPC240426P00140000 | 2024-04-10 1:13PM EDT | 2024-04-26 | 0.02 | 0.00 | 1.00 | 0.00 | - | - | 5 | 129.69% |
| MPC240517P00140000 | 2024-04-18 12:02PM EDT | 2024-05-17 | 0.15 | 0.01 | 0.75 | 0.00 | - | 2 | 28 | 64.80% |
| MPC240621P00140000 | 2024-04-08 9:49AM EDT | 2024-06-21 | 0.18 | 0.20 | 0.26 | 0.00 | - | 2 | 651 | 40.92% |
| MPC240719P00140000 | 2024-04-19 12:31PM EDT | 2024-07-19 | 0.44 | 0.41 | 0.48 | -0.05 | -10.20% | 10 | 72 | 37.94% |
| MPC240920P00140000 | 2024-04-17 2:29PM EDT | 2024-09-20 | 1.00 | 1.20 | 1.29 | 0.00 | - | 2 | 73 | 35.95% |
| MPC241220P00140000 | 2024-04-09 10:53AM EDT | 2024-12-20 | 2.17 | 2.67 | 2.84 | 0.00 | - | 1 | 128 | 35.19% |
| MPC250117P00140000 | 2024-04-05 2:37PM EDT | 2025-01-17 | 2.19 | 3.30 | 3.40 | 0.00 | - | 1 | 695 | 35.24% |
| MPC250620P00140000 | 2024-03-12 1:09PM EDT | 2025-06-20 | 7.23 | 4.40 | 4.60 | 0.00 | - | - | 3 | 31.15% |
| MPC251219P00140000 | 2024-03-26 11:28AM EDT | 2025-12-19 | 8.25 | 6.40 | 8.05 | 0.00 | - | 10 | 23 | 32.25% |
| MPC260116P00140000 | 2024-03-18 10:08AM EDT | 2026-01-16 | 8.55 | 7.25 | 7.85 | 0.00 | - | 2 | 6 | 31.21% |
