Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MPC240328C00180000 | 2024-03-27 2:53PM EDT | 2024-03-28 | 15.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
MPC240405C00180000 | 2024-03-25 12:34PM EDT | 2024-04-05 | 21.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MPC240412C00180000 | 2024-03-25 12:54PM EDT | 2024-04-12 | 21.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MPC240419C00180000 | 2024-03-27 2:59PM EDT | 2024-04-19 | 17.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
MPC240426C00180000 | 2024-03-27 9:32AM EDT | 2024-04-26 | 19.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MPC240517C00180000 | 2024-03-27 3:57PM EDT | 2024-05-17 | 20.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
MPC240621C00180000 | 2024-03-25 3:48PM EDT | 2024-06-21 | 24.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MPC240719C00180000 | 2024-03-27 3:35PM EDT | 2024-07-19 | 23.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
MPC240920C00180000 | 2024-03-22 10:19AM EDT | 2024-09-20 | 28.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MPC241018C00180000 | 2024-03-27 9:30AM EDT | 2024-10-18 | 29.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MPC241220C00180000 | 2024-03-18 12:14PM EDT | 2024-12-20 | 30.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
MPC250117C00180000 | 2024-03-27 2:38PM EDT | 2025-01-17 | 32.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
MPC250620C00180000 | 2024-03-19 11:12AM EDT | 2025-06-20 | 38.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
MPC251219C00180000 | 2024-03-11 11:52AM EDT | 2025-12-19 | 32.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MPC260116C00180000 | 2024-03-26 9:30AM EDT | 2026-01-16 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MPC240328P00180000 | 2024-03-26 10:32AM EDT | 2024-03-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
MPC240405P00180000 | 2024-03-27 2:54PM EDT | 2024-04-05 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
MPC240412P00180000 | 2024-03-21 2:51PM EDT | 2024-04-12 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
MPC240419P00180000 | 2024-03-27 3:46PM EDT | 2024-04-19 | 0.57 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
MPC240426P00180000 | 2024-03-26 12:30PM EDT | 2024-04-26 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
MPC240503P00180000 | 2024-03-27 9:30AM EDT | 2024-05-03 | 1.62 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
MPC240517P00180000 | 2024-03-27 3:20PM EDT | 2024-05-17 | 2.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
MPC240621P00180000 | 2024-03-27 3:21PM EDT | 2024-06-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
MPC240719P00180000 | 2024-03-27 10:34AM EDT | 2024-07-19 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
MPC240920P00180000 | 2024-03-27 10:11AM EDT | 2024-09-20 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
MPC241018P00180000 | 2024-03-25 10:08AM EDT | 2024-10-18 | 7.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
MPC241220P00180000 | 2024-03-21 1:41PM EDT | 2024-12-20 | 10.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
MPC250117P00180000 | 2024-03-27 12:41PM EDT | 2025-01-17 | 12.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
MPC250620P00180000 | 2024-03-25 10:25AM EDT | 2025-06-20 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
MPC251219P00180000 | 2023-09-14 3:59PM EDT | 2025-12-19 | 36.65 | 41.00 | 42.40 | 0.00 | - | - | 13 | 51.27% |
MPC260116P00180000 | 2023-09-21 10:24AM EDT | 2026-01-16 | 36.60 | 39.70 | 41.05 | 0.00 | - | - | 13 | 49.48% |