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
60.133,54 +600,31 (+1,01%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:170.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240419C00170000 | 2024-04-19 3:47PM EDT | 2024-04-19 | 26.28 | 25.25 | 27.75 | +0.79 | +3.10% | 44 | 1,983 | 139.45% |
| MPC240517C00170000 | 2024-04-18 11:26AM EDT | 2024-05-17 | 28.95 | 26.40 | 28.50 | 0.00 | - | 1 | 278 | 50.59% |
| MPC240621C00170000 | 2024-04-18 1:15PM EDT | 2024-06-21 | 28.65 | 27.95 | 30.10 | 0.00 | - | 1 | 1,309 | 41.99% |
| MPC240719C00170000 | 2024-04-18 1:54PM EDT | 2024-07-19 | 29.00 | 29.05 | 31.45 | 0.00 | - | 1 | 388 | 40.00% |
| MPC240920C00170000 | 2024-04-02 10:23AM EDT | 2024-09-20 | 43.28 | 32.80 | 34.45 | 0.00 | - | 1 | 36 | 38.62% |
| MPC241018C00170000 | 2024-04-18 11:42AM EDT | 2024-10-18 | 36.26 | 33.70 | 36.10 | 0.00 | - | 1 | 10 | 39.28% |
| MPC241220C00170000 | 2024-04-12 3:02PM EDT | 2024-12-20 | 48.15 | 37.45 | 38.50 | 0.00 | - | 1 | 17 | 38.44% |
| MPC250117C00170000 | 2024-04-19 11:28AM EDT | 2025-01-17 | 39.97 | 38.55 | 40.75 | -11.60 | -22.49% | 7 | 505 | 40.39% |
| MPC250620C00170000 | 2024-03-13 3:31PM EDT | 2025-06-20 | 39.00 | 55.50 | 56.55 | 0.00 | - | 3 | 10 | 53.26% |
| MPC251219C00170000 | 2024-04-18 2:20PM EDT | 2025-12-19 | 49.00 | 48.00 | 51.00 | 0.00 | - | 1 | 203 | 38.87% |
| MPC260116C00170000 | 2024-04-18 2:10PM EDT | 2026-01-16 | 49.30 | 49.00 | 51.95 | 0.00 | - | 1 | 56 | 39.07% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240419P00170000 | 2024-04-18 2:52PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 498 | 106.25% |
| MPC240426P00170000 | 2024-03-28 10:52AM EDT | 2024-04-26 | 0.20 | 0.01 | 0.06 | 0.00 | - | 1 | 3 | 44.53% |
| MPC240503P00170000 | 2024-04-18 2:51PM EDT | 2024-05-03 | 0.30 | 0.19 | 0.24 | 0.00 | - | 1 | 1 | 40.53% |
| MPC240517P00170000 | 2024-04-18 3:30PM EDT | 2024-05-17 | 0.81 | 0.66 | 0.74 | 0.00 | - | 26 | 560 | 37.21% |
| MPC240621P00170000 | 2024-04-19 2:29PM EDT | 2024-06-21 | 1.95 | 1.89 | 2.12 | -0.22 | -10.14% | 3 | 206 | 34.06% |
| MPC240719P00170000 | 2024-04-19 2:50PM EDT | 2024-07-19 | 3.05 | 2.69 | 2.95 | -0.05 | -1.61% | 3 | 212 | 31.99% |
| MPC240920P00170000 | 2024-04-18 3:30PM EDT | 2024-09-20 | 5.45 | 5.20 | 5.40 | 0.00 | - | 1 | 128 | 31.73% |
| MPC241018P00170000 | 2024-04-04 2:45PM EDT | 2024-10-18 | 3.79 | 6.10 | 6.25 | 0.00 | - | 5 | 10 | 31.28% |
| MPC241220P00170000 | 2024-04-01 11:23AM EDT | 2024-12-20 | 6.65 | 8.10 | 8.40 | 0.00 | - | 1 | 39 | 31.32% |
| MPC250117P00170000 | 2024-04-12 3:18PM EDT | 2025-01-17 | 7.75 | 9.10 | 9.60 | 0.00 | - | 3 | 152 | 31.90% |
| MPC250620P00170000 | 2024-04-15 12:17PM EDT | 2025-06-20 | 10.55 | 12.65 | 13.10 | 0.00 | - | 42 | 47 | 30.55% |
| MPC251219P00170000 | 2024-03-21 12:24PM EDT | 2025-12-19 | 15.15 | 15.80 | 17.75 | 0.00 | - | 74 | 115 | 31.03% |
| MPC260116P00170000 | 2024-04-05 12:08PM EDT | 2026-01-16 | 12.40 | 16.25 | 17.55 | 0.00 | - | 1 | 60 | 30.11% |
