Deutsche Märkte öffnen in 55 Minuten
Nikkei 225
37.986,84 +358,36 (+0,95%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.174,17 +326,97 (+0,55%) CMC Crypto 200
1.389,41 -7,13 (-0,51%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:165.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00165000 | 2024-04-24 1:46PM EDT | 2024-05-17 | 34.57 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MPC240621C00165000 | 2024-04-24 2:22PM EDT | 2024-06-21 | 34.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC240719C00165000 | 2024-04-19 2:12PM EDT | 2024-07-19 | 34.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240920C00165000 | 2024-04-24 3:13PM EDT | 2024-09-20 | 38.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC241018C00165000 | 2024-04-15 12:35PM EDT | 2024-10-18 | 49.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC241220C00165000 | 2024-04-25 2:08PM EDT | 2024-12-20 | 43.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MPC250117C00165000 | 2024-04-17 12:03PM EDT | 2025-01-17 | 48.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250620C00165000 | 2024-04-18 3:18PM EDT | 2025-06-20 | 47.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC251219C00165000 | 2024-04-15 1:04PM EDT | 2025-12-19 | 63.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC260116C00165000 | 2024-04-05 11:26AM EDT | 2026-01-16 | 74.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC261218C00165000 | 2024-04-16 2:30PM EDT | 2026-12-18 | 66.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240426P00165000 | 2024-04-04 10:41AM EDT | 2024-04-26 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC240503P00165000 | 2024-04-17 12:30PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MPC240517P00165000 | 2024-04-22 3:13PM EDT | 2024-05-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC240621P00165000 | 2024-04-23 12:33PM EDT | 2024-06-21 | 0.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MPC240719P00165000 | 2024-04-25 12:56PM EDT | 2024-07-19 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC240920P00165000 | 2024-04-24 3:54PM EDT | 2024-09-20 | 3.31 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MPC241018P00165000 | 2024-04-24 12:35PM EDT | 2024-10-18 | 4.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MPC241220P00165000 | 2024-03-25 11:05AM EDT | 2024-12-20 | 6.00 | 6.10 | 6.25 | 0.00 | - | 5 | 49 | 31.87% |
| MPC250117P00165000 | 2024-04-04 10:44AM EDT | 2025-01-17 | 5.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MPC250620P00165000 | 2024-04-15 11:17AM EDT | 2025-06-20 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC251219P00165000 | 2024-01-24 1:25PM EDT | 2025-12-19 | 27.85 | 20.50 | 21.20 | 0.00 | - | 10 | 13 | 38.88% |
| MPC260116P00165000 | 2024-04-16 2:08PM EDT | 2026-01-16 | 13.70 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 3.13% |
