Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.466,00 -1.811,77 (-3,11%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:175.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00175000 | 2024-05-10 3:01PM EDT | 2024-05-17 | 4.60 | 4.35 | 6.65 | -2.00 | -30.30% | 50 | 754 | 40.43% |
| MPC240524C00175000 | 2024-05-10 2:46PM EDT | 2024-05-24 | 5.40 | 4.85 | 6.05 | -2.85 | -34.55% | 4 | 1 | 23.66% |
| MPC240531C00175000 | 2024-05-08 10:57AM EDT | 2024-05-31 | 9.05 | 5.85 | 6.75 | 0.00 | - | - | 3 | 23.99% |
| MPC240607C00175000 | 2024-05-03 3:37PM EDT | 2024-06-07 | 6.80 | 7.05 | 7.50 | -3.60 | -34.62% | 1 | 1 | 24.94% |
| MPC240614C00175000 | 2024-05-09 10:54AM EDT | 2024-06-14 | 11.28 | 6.95 | 8.25 | 0.00 | - | 5 | 5 | 25.94% |
| MPC240621C00175000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 8.75 | 8.55 | 8.70 | -2.45 | -21.87% | 30 | 692 | 25.65% |
| MPC240719C00175000 | 2024-05-10 2:59PM EDT | 2024-07-19 | 10.55 | 10.05 | 11.05 | -1.25 | -10.59% | 21 | 688 | 27.71% |
| MPC240920C00175000 | 2024-05-10 2:28PM EDT | 2024-09-20 | 14.63 | 14.85 | 15.15 | -2.47 | -14.44% | 8 | 525 | 29.88% |
| MPC241018C00175000 | 2024-05-10 3:35PM EDT | 2024-10-18 | 16.35 | 16.45 | 16.75 | -1.45 | -8.15% | 5 | 21 | 30.61% |
| MPC241220C00175000 | 2024-05-01 10:54AM EDT | 2024-12-20 | 21.07 | 19.85 | 20.25 | 0.00 | - | 1 | 21 | 32.35% |
| MPC250117C00175000 | 2024-05-10 3:50PM EDT | 2025-01-17 | 21.30 | 20.50 | 21.75 | -2.40 | -10.13% | 5 | 317 | 33.08% |
| MPC250620C00175000 | 2024-03-14 3:12PM EDT | 2025-06-20 | 36.30 | 50.25 | 52.90 | 0.00 | - | 3 | 3 | 67.43% |
| MPC251219C00175000 | 2024-04-05 12:23PM EDT | 2025-12-19 | 67.84 | 35.00 | 37.60 | 0.00 | - | 1 | 43 | 39.70% |
| MPC260116C00175000 | 2024-04-10 3:29PM EDT | 2026-01-16 | 60.85 | 32.80 | 34.60 | 0.00 | - | 1 | 10 | 35.42% |
| MPC261218C00175000 | 2024-04-16 11:59AM EDT | 2026-12-18 | 62.00 | 39.70 | 42.25 | 0.00 | - | 30 | 1 | 35.42% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00175000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.86 | 0.89 | 0.96 | +0.30 | +53.57% | 166 | 419 | 26.93% |
| MPC240524P00175000 | 2024-05-10 2:04PM EDT | 2024-05-24 | 1.75 | 1.67 | 1.85 | +0.69 | +65.09% | 41 | 7 | 26.65% |
| MPC240531P00175000 | 2024-05-10 1:58PM EDT | 2024-05-31 | 2.41 | 2.22 | 2.45 | +0.86 | +55.48% | 59 | 23 | 25.68% |
| MPC240607P00175000 | 2024-05-10 3:09PM EDT | 2024-06-07 | 3.11 | 2.78 | 3.50 | +0.66 | +26.94% | 5 | 22 | 27.99% |
| MPC240614P00175000 | 2024-05-09 12:35PM EDT | 2024-06-14 | 2.70 | 2.97 | 3.80 | 0.00 | - | 1 | 7 | 26.48% |
| MPC240621P00175000 | 2024-05-10 2:45PM EDT | 2024-06-21 | 4.15 | 3.75 | 3.95 | +1.28 | +44.60% | 28 | 264 | 24.83% |
| MPC240719P00175000 | 2024-05-10 2:06PM EDT | 2024-07-19 | 5.70 | 5.30 | 5.45 | +1.05 | +22.58% | 34 | 198 | 24.27% |
| MPC240920P00175000 | 2024-05-07 12:50PM EDT | 2024-09-20 | 8.30 | 8.65 | 8.80 | -0.25 | -2.92% | 1 | 143 | 25.64% |
| MPC241018P00175000 | 2024-05-10 2:04PM EDT | 2024-10-18 | 10.05 | 9.55 | 10.00 | +0.60 | +6.35% | 14 | 54 | 25.89% |
| MPC241220P00175000 | 2024-05-02 3:57PM EDT | 2024-12-20 | 12.20 | 12.15 | 12.50 | 0.00 | - | 5 | 40 | 26.53% |
| MPC250117P00175000 | 2024-04-22 1:23PM EDT | 2025-01-17 | 9.85 | 13.05 | 13.35 | 0.00 | - | 43 | 68 | 26.48% |
| MPC250620P00175000 | 2024-05-10 2:30PM EDT | 2025-06-20 | 17.79 | 16.40 | 17.90 | +0.59 | +3.43% | 2 | 142 | 27.05% |
| MPC251219P00175000 | 2024-02-05 11:37AM EDT | 2025-12-19 | 27.55 | 23.45 | 24.25 | 0.00 | - | 6 | 24 | 29.68% |
| MPC260116P00175000 | 2024-05-07 10:58AM EDT | 2026-01-16 | 21.15 | 20.75 | 21.65 | 0.00 | - | 1 | 99 | 26.11% |
