Deutsche Märkte öffnen in 2 Stunden 48 Minuten
Nikkei 225
37.085,70 -994,00 (-2,61%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.614,82 +293,04 (+0,50%) CMC Crypto 200
1.278,23 +392,69 (+42,74%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:150.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240419C00150000 | 2024-04-18 3:00PM EDT | 2024-04-19 | 44.43 | 44.50 | 46.10 | -9.62 | -17.80% | 6 | 1,662 | 267.19% |
| MPC240426C00150000 | 2024-04-03 3:59PM EDT | 2024-04-26 | 65.58 | 43.75 | 47.10 | 0.00 | - | 1 | 1 | 100.88% |
| MPC240503C00150000 | 2024-04-18 11:01AM EDT | 2024-05-03 | 47.80 | 43.85 | 46.40 | -13.85 | -22.47% | 1 | 1 | 59.18% |
| MPC240510C00150000 | 2024-04-09 10:08AM EDT | 2024-05-10 | 65.94 | 44.05 | 47.40 | 0.00 | - | - | 3 | 67.97% |
| MPC240517C00150000 | 2024-04-18 1:42PM EDT | 2024-05-17 | 44.90 | 44.05 | 46.75 | -9.75 | -17.84% | 11 | 110 | 52.34% |
| MPC240621C00150000 | 2024-04-18 9:44AM EDT | 2024-06-21 | 48.95 | 44.60 | 47.10 | -4.20 | -7.90% | 2 | 886 | 52.15% |
| MPC240719C00150000 | 2024-04-01 1:25PM EDT | 2024-07-19 | 56.20 | 46.05 | 48.70 | 0.00 | - | 4 | 61 | 52.08% |
| MPC240920C00150000 | 2024-04-11 11:41AM EDT | 2024-09-20 | 63.80 | 47.90 | 49.55 | 0.00 | - | 1 | 32 | 43.19% |
| MPC241018C00150000 | 2024-03-14 10:16AM EDT | 2024-10-18 | 45.25 | 61.50 | 64.50 | 0.00 | - | 1 | 2 | 75.41% |
| MPC241220C00150000 | 2024-03-26 12:00PM EDT | 2024-12-20 | 55.18 | 51.85 | 52.80 | 0.00 | - | 1 | 14 | 42.61% |
| MPC250117C00150000 | 2024-04-12 11:06AM EDT | 2025-01-17 | 69.05 | 53.15 | 54.30 | 0.00 | - | 1 | 389 | 43.71% |
| MPC251219C00150000 | 2024-03-15 9:47AM EDT | 2025-12-19 | 59.28 | 73.45 | 76.30 | 0.00 | - | 1 | 57 | 56.76% |
| MPC260116C00150000 | 2024-04-16 2:35PM EDT | 2026-01-16 | 70.40 | 62.05 | 63.90 | 0.00 | - | 1 | 132 | 41.54% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240419P00150000 | 2024-04-03 3:04PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,184 | 162.50% |
| MPC240503P00150000 | 2024-04-08 11:17AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 6 | 53.91% |
| MPC240517P00150000 | 2024-04-18 1:33PM EDT | 2024-05-17 | 0.10 | 0.08 | 0.14 | +0.01 | +11.11% | 541 | 124 | 44.43% |
| MPC240621P00150000 | 2024-04-17 1:10PM EDT | 2024-06-21 | 0.38 | 0.48 | 0.55 | 0.00 | - | 10 | 554 | 37.84% |
| MPC240719P00150000 | 2024-04-18 9:43AM EDT | 2024-07-19 | 0.79 | 0.90 | 0.96 | +0.09 | +12.86% | 1 | 187 | 35.61% |
| MPC240920P00150000 | 2024-04-18 11:06AM EDT | 2024-09-20 | 2.01 | 2.16 | 2.25 | +0.66 | +48.89% | 4 | 30 | 34.30% |
| MPC241018P00150000 | 2024-04-12 10:22AM EDT | 2024-10-18 | 1.93 | 2.77 | 2.87 | 0.00 | - | 8 | 14 | 34.02% |
| MPC241220P00150000 | 2024-04-16 10:12AM EDT | 2024-12-20 | 3.60 | 4.20 | 4.40 | 0.00 | - | 1 | 18 | 33.94% |
| MPC250117P00150000 | 2024-04-05 3:07PM EDT | 2025-01-17 | 3.15 | 4.85 | 5.00 | 0.00 | - | 21 | 468 | 33.72% |
| MPC250620P00150000 | 2024-04-09 2:30PM EDT | 2025-06-20 | 6.05 | 7.65 | 7.95 | 0.00 | - | 3 | 203 | 32.63% |
| MPC251219P00150000 | 2024-03-12 1:20PM EDT | 2025-12-19 | 12.44 | 7.90 | 8.70 | 0.00 | - | 10 | 12 | 28.46% |
| MPC260116P00150000 | 2024-03-28 1:05PM EDT | 2026-01-16 | 9.50 | 10.40 | 11.10 | 0.00 | - | 3 | 19 | 31.24% |
