Deutsche Märkte öffnen in 2 Stunden 53 Minuten
Nikkei 225
38.407,16 +855,00 (+2,28%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.245,72 +85,10 (+0,14%) CMC Crypto 200
1.435,19 +20,43 (+1,44%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:155.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240426C00155000 | 2024-04-23 10:27AM EDT | 2024-04-26 | 42.60 | 42.70 | 46.30 | -17.89 | -29.58% | 1 | 2 | 218.26% |
| MPC240503C00155000 | 2024-04-09 11:04AM EDT | 2024-05-03 | 56.60 | 42.90 | 46.70 | 0.00 | - | 1 | 0 | 73.83% |
| MPC240510C00155000 | 2024-04-09 11:04AM EDT | 2024-05-10 | 56.78 | 43.20 | 46.85 | 0.00 | - | - | 1 | 65.87% |
| MPC240517C00155000 | 2024-04-23 10:29AM EDT | 2024-05-17 | 43.00 | 43.15 | 46.95 | -0.85 | -1.94% | 1 | 317 | 56.10% |
| MPC240524C00155000 | 2024-04-09 1:44PM EDT | 2024-05-24 | 57.01 | 43.25 | 46.85 | 0.00 | - | 10 | 12 | 73.63% |
| MPC240621C00155000 | 2024-04-17 12:16PM EDT | 2024-06-21 | 48.43 | 44.30 | 46.60 | 0.00 | - | 3 | 1,405 | 51.54% |
| MPC240719C00155000 | 2024-04-23 1:28PM EDT | 2024-07-19 | 46.35 | 45.75 | 47.80 | +0.10 | +0.22% | 5 | 1,061 | 49.13% |
| MPC240920C00155000 | 2024-04-22 2:09PM EDT | 2024-09-20 | 48.25 | 47.35 | 49.55 | 0.00 | - | 5 | 21 | 43.73% |
| MPC241018C00155000 | 2024-04-16 10:27AM EDT | 2024-10-18 | 52.50 | 48.35 | 50.50 | 0.00 | - | 1 | 2 | 43.01% |
| MPC241220C00155000 | 2024-03-25 12:46PM EDT | 2024-12-20 | 53.55 | 51.35 | 52.30 | 0.00 | - | 2 | 17 | 41.35% |
| MPC250117C00155000 | 2024-04-10 12:57PM EDT | 2025-01-17 | 64.75 | 52.55 | 53.80 | 0.00 | - | 2 | 509 | 42.42% |
| MPC250620C00155000 | 2024-03-26 12:00PM EDT | 2025-06-20 | 56.21 | 55.50 | 58.65 | 0.00 | - | 1 | 2 | 41.79% |
| MPC251219C00155000 | 2024-03-20 3:21PM EDT | 2025-12-19 | 60.83 | 57.50 | 61.15 | 0.00 | - | 2 | 49 | 38.22% |
| MPC260116C00155000 | 2024-03-14 3:54PM EDT | 2026-01-16 | 54.43 | 70.75 | 72.20 | 0.00 | - | 11 | 24 | 50.23% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00155000 | 2024-04-22 9:37AM EDT | 2024-05-17 | 0.17 | 0.07 | 0.13 | 0.00 | - | 1 | 640 | 46.68% |
| MPC240621P00155000 | 2024-04-23 3:04PM EDT | 2024-06-21 | 0.45 | 0.41 | 0.47 | -0.08 | -15.09% | 2 | 1,139 | 36.91% |
| MPC240719P00155000 | 2024-04-22 1:53PM EDT | 2024-07-19 | 0.88 | 0.80 | 0.85 | 0.00 | - | 6 | 177 | 34.40% |
| MPC240920P00155000 | 2024-04-16 1:31PM EDT | 2024-09-20 | 2.26 | 1.99 | 2.11 | 0.00 | - | 1 | 34 | 33.08% |
| MPC241018P00155000 | 2024-04-19 3:50PM EDT | 2024-10-18 | 3.35 | 2.54 | 2.78 | 0.00 | - | 3 | 54 | 33.01% |
| MPC241220P00155000 | 2024-03-21 1:44PM EDT | 2024-12-20 | 4.65 | 4.80 | 5.00 | 0.00 | - | 5 | 48 | 34.78% |
| MPC250117P00155000 | 2024-04-16 10:00AM EDT | 2025-01-17 | 5.00 | 4.75 | 4.95 | 0.00 | - | 1 | 509 | 32.79% |
| MPC250620P00155000 | 2024-04-09 2:30PM EDT | 2025-06-20 | 6.95 | 7.60 | 8.15 | 0.00 | - | 1 | 7 | 32.11% |
| MPC251219P00155000 | 2024-01-23 1:53PM EDT | 2025-12-19 | 23.35 | 17.35 | 18.05 | 0.00 | - | 2 | 7 | 40.27% |
| MPC260116P00155000 | 2024-04-01 1:43PM EDT | 2026-01-16 | 10.10 | 10.55 | 12.00 | 0.00 | - | 1 | 19 | 31.56% |
