Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.318,27 -125,04 (-0,23%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:165.00
Callsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240906C00165000 | 2024-08-30 3:44PM EDT | 2024-09-06 | 12.39 | 11.75 | 12.95 | +5.88 | +90.32% | 7 | 21 | 51.78% |
| MPC240913C00165000 | 2024-08-09 10:08AM EDT | 2024-09-13 | 13.40 | 12.40 | 13.15 | 0.00 | - | - | 2 | 37.82% |
| MPC240920C00165000 | 2024-08-30 12:04PM EDT | 2024-09-20 | 13.40 | 12.90 | 14.50 | +5.25 | +64.42% | 7 | 499 | 42.52% |
| MPC240927C00165000 | 2024-08-30 12:43PM EDT | 2024-09-27 | 13.40 | 13.55 | 14.30 | +2.21 | +19.75% | 1 | 1 | 35.18% |
| MPC241018C00165000 | 2024-08-27 12:45PM EDT | 2024-10-18 | 10.65 | 15.40 | 16.30 | 0.00 | - | 1 | 139 | 36.27% |
| MPC241115C00165000 | 2024-08-30 2:44PM EDT | 2024-11-15 | 17.10 | 17.60 | 19.15 | +3.50 | +25.74% | 11 | 39 | 39.04% |
| MPC241220C00165000 | 2024-08-28 10:30AM EDT | 2024-12-20 | 14.45 | 18.85 | 20.05 | 0.00 | - | 1 | 66 | 34.89% |
| MPC250117C00165000 | 2024-08-20 3:41PM EDT | 2025-01-17 | 17.80 | 19.95 | 22.00 | 0.00 | - | 1 | 806 | 36.12% |
| MPC250221C00165000 | 2024-08-21 11:59AM EDT | 2025-02-21 | 20.10 | 22.20 | 23.55 | 0.00 | - | 2 | 43 | 35.75% |
| MPC250321C00165000 | 2024-08-22 3:42PM EDT | 2025-03-21 | 20.50 | 23.00 | 23.80 | 0.00 | - | 3 | 27 | 33.70% |
| MPC250620C00165000 | 2024-08-29 1:03PM EDT | 2025-06-20 | 22.95 | 26.70 | 28.90 | 0.00 | - | 1 | 22 | 36.67% |
| MPC251219C00165000 | 2024-06-25 2:32PM EDT | 2025-12-19 | 33.85 | 29.85 | 31.00 | 0.00 | - | 5 | 17 | 31.59% |
| MPC260116C00165000 | 2024-08-23 12:59PM EDT | 2026-01-16 | 32.50 | 33.45 | 34.10 | 0.00 | - | 7 | 57 | 34.71% |
| MPC261218C00165000 | 2024-06-14 1:56PM EDT | 2026-12-18 | 38.60 | 31.60 | 35.95 | 0.00 | - | 1 | 5 | 28.73% |
Putsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240906P00165000 | 2024-08-30 1:24PM EDT | 2024-09-06 | 0.11 | 0.09 | 0.31 | -0.84 | -88.42% | 20 | 58 | 39.26% |
| MPC240913P00165000 | 2024-08-30 3:35PM EDT | 2024-09-13 | 0.53 | 0.38 | 0.57 | -0.85 | -61.59% | 9 | 27 | 31.35% |
| MPC240920P00165000 | 2024-08-30 3:49PM EDT | 2024-09-20 | 0.82 | 0.77 | 0.84 | -1.19 | -59.20% | 39 | 411 | 28.47% |
| MPC240927P00165000 | 2024-08-30 12:12PM EDT | 2024-09-27 | 1.31 | 1.11 | 1.25 | -1.43 | -52.19% | 35 | 28 | 28.13% |
| MPC241004P00165000 | 2024-08-28 11:11AM EDT | 2024-10-04 | 2.88 | 1.49 | 1.94 | 0.00 | - | - | - | 29.82% |
| MPC241018P00165000 | 2024-08-30 12:45PM EDT | 2024-10-18 | 2.43 | 2.25 | 2.36 | -2.02 | -45.39% | 45 | 201 | 27.34% |
| MPC241115P00165000 | 2024-08-30 1:16PM EDT | 2024-11-15 | 4.45 | 4.00 | 4.20 | -2.00 | -31.01% | 12 | 744 | 28.91% |
| MPC241220P00165000 | 2024-08-29 2:38PM EDT | 2024-12-20 | 7.75 | 5.45 | 5.70 | 0.00 | - | 11 | 1,109 | 28.44% |
| MPC250117P00165000 | 2024-08-26 1:53PM EDT | 2025-01-17 | 7.80 | 6.30 | 6.55 | 0.00 | - | 4 | 826 | 27.64% |
| MPC250221P00165000 | 2024-08-29 1:09PM EDT | 2025-02-21 | 9.80 | 7.70 | 8.00 | 0.00 | - | 12 | 151 | 28.04% |
| MPC250321P00165000 | 2024-08-20 10:36AM EDT | 2025-03-21 | 9.80 | 8.65 | 9.15 | 0.00 | - | 2 | 59 | 28.45% |
| MPC250417P00165000 | 2024-08-27 12:47PM EDT | 2025-04-17 | 12.10 | 9.65 | 10.60 | 0.00 | - | - | 1 | 29.56% |
| MPC250620P00165000 | 2024-08-15 9:32AM EDT | 2025-06-20 | 12.05 | 11.65 | 12.30 | 0.00 | - | 4 | 23 | 29.06% |
| MPC251219P00165000 | 2024-08-21 10:22AM EDT | 2025-12-19 | 18.00 | 15.70 | 16.65 | 0.00 | - | 3 | 16 | 28.65% |
| MPC260116P00165000 | 2024-08-29 10:56AM EDT | 2026-01-16 | 19.50 | 15.90 | 16.95 | 0.00 | - | 1 | 159 | 28.23% |
| MPC261218P00165000 | 2024-08-01 9:39AM EDT | 2026-12-18 | 22.05 | 21.35 | 22.60 | 0.00 | - | 1 | 0 | 27.53% |
