Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.987,54 -448,72 (-0,74%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:145.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240426C00145000 | 2024-04-03 3:59PM EDT | 2024-04-26 | 70.58 | 49.50 | 53.15 | 0.00 | - | 1 | 1 | 168.12% |
| MPC240503C00145000 | 2024-04-08 10:37AM EDT | 2024-05-03 | 72.67 | 49.50 | 54.00 | 0.00 | - | 1 | 0 | 84.67% |
| MPC240510C00145000 | 2024-04-08 10:37AM EDT | 2024-05-10 | 72.82 | 49.75 | 54.00 | 0.00 | - | - | 1 | 72.90% |
| MPC240517C00145000 | 2024-04-12 1:41PM EDT | 2024-05-17 | 64.64 | 49.60 | 54.00 | 0.00 | - | 1 | 11 | 61.23% |
| MPC240621C00145000 | 2024-04-05 11:23AM EDT | 2024-06-21 | 75.81 | 50.00 | 52.65 | 0.00 | - | 15 | 520 | 51.49% |
| MPC240719C00145000 | 2024-03-25 9:42AM EDT | 2024-07-19 | 59.19 | 50.75 | 55.00 | 0.00 | - | 5 | 40 | 57.61% |
| MPC240920C00145000 | 2024-04-18 11:30AM EDT | 2024-09-20 | 55.98 | 53.00 | 56.55 | 0.00 | - | 4 | 35 | 50.13% |
| MPC241018C00145000 | 2024-04-08 9:52AM EDT | 2024-10-18 | 76.01 | 53.50 | 57.95 | 0.00 | - | - | 25 | 50.55% |
| MPC241220C00145000 | 2024-03-19 3:08PM EDT | 2024-12-20 | 56.85 | 55.95 | 57.30 | 0.00 | - | 10 | 72 | 41.82% |
| MPC250117C00145000 | 2024-04-18 11:47AM EDT | 2025-01-17 | 59.34 | 56.60 | 59.05 | 0.00 | - | 2 | 420 | 43.96% |
| MPC251219C00145000 | 2024-04-02 1:43PM EDT | 2025-12-19 | 76.72 | 64.00 | 67.40 | 0.00 | - | 1 | 12 | 41.76% |
| MPC260116C00145000 | 2024-04-15 12:38PM EDT | 2026-01-16 | 77.55 | 66.75 | 68.85 | 0.00 | - | 1 | 14 | 42.80% |
| MPC261218C00145000 | 2024-04-10 9:40AM EDT | 2026-12-18 | 87.27 | 70.00 | 74.50 | 0.00 | - | - | 2 | 40.71% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00145000 | 2024-04-18 11:16AM EDT | 2024-05-17 | 0.08 | 0.02 | 0.15 | 0.00 | - | 10 | 76 | 51.76% |
| MPC240621P00145000 | 2024-04-18 1:25PM EDT | 2024-06-21 | 0.35 | 0.30 | 0.37 | 0.00 | - | 5 | 502 | 39.92% |
| MPC240719P00145000 | 2024-04-19 12:31PM EDT | 2024-07-19 | 0.61 | 0.59 | 0.67 | -0.38 | -38.38% | 10 | 68 | 37.18% |
| MPC240920P00145000 | 2024-04-18 12:52PM EDT | 2024-09-20 | 1.59 | 1.57 | 1.71 | 0.00 | - | 3 | 53 | 35.52% |
| MPC241018P00145000 | 2024-03-13 10:27AM EDT | 2024-10-18 | 2.95 | 1.53 | 1.64 | 0.00 | - | 1 | 3 | 32.32% |
| MPC241220P00145000 | 2024-04-18 1:59PM EDT | 2024-12-20 | 3.60 | 3.25 | 3.45 | 0.00 | - | 1 | 3 | 34.58% |
| MPC250117P00145000 | 2024-04-16 3:59PM EDT | 2025-01-17 | 3.45 | 3.90 | 4.10 | 0.00 | - | 1 | 294 | 34.69% |
| MPC250620P00145000 | 2024-04-15 1:10PM EDT | 2025-06-20 | 5.40 | 6.45 | 6.75 | 0.00 | - | 2 | 6 | 33.38% |
| MPC251219P00145000 | 2024-03-07 2:50PM EDT | 2025-12-19 | 11.55 | 6.55 | 9.45 | 0.00 | - | 1 | 20 | 32.25% |
| MPC260116P00145000 | 2024-01-30 2:38PM EDT | 2026-01-16 | 14.67 | 13.80 | 14.85 | 0.00 | - | 2 | 16 | 39.26% |
