Deutsche Märkte schließen in 8 Stunden 8 Minuten

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
196,99-0,39 (-0,20%)
Börsenschluss: 04:00PM EDT
198,99 +2,00 (+1,02%)
Vorbörslich: 04:19AM EDT
In the money
Anzeigen:ListeStellage
Strike:180.00
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC240328C001800002024-03-27 2:53PM EDT2024-03-2815.920.000.000.00-600.00%
MPC240405C001800002024-03-25 12:34PM EDT2024-04-0521.780.000.000.00-100.00%
MPC240412C001800002024-03-25 12:54PM EDT2024-04-1221.810.000.000.00-100.00%
MPC240419C001800002024-03-27 2:59PM EDT2024-04-1917.140.000.000.00-1200.00%
MPC240426C001800002024-03-27 9:32AM EDT2024-04-2619.370.000.000.00-200.00%
MPC240517C001800002024-03-27 3:57PM EDT2024-05-1720.000.000.000.00-3400.00%
MPC240621C001800002024-03-25 3:48PM EDT2024-06-2124.930.000.000.00-200.00%
MPC240719C001800002024-03-27 3:35PM EDT2024-07-1923.200.000.000.00-400.00%
MPC240920C001800002024-03-22 10:19AM EDT2024-09-2028.960.000.000.00-200.00%
MPC241018C001800002024-03-27 9:30AM EDT2024-10-1829.100.000.000.00-200.00%
MPC241220C001800002024-03-18 12:14PM EDT2024-12-2030.900.000.000.00-4000.00%
MPC250117C001800002024-03-27 2:38PM EDT2025-01-1732.700.000.000.00-300.00%
MPC250620C001800002024-03-19 11:12AM EDT2025-06-2038.580.000.000.00-300.00%
MPC251219C001800002024-03-11 11:52AM EDT2025-12-1932.500.000.000.00-200.00%
MPC260116C001800002024-03-26 9:30AM EDT2026-01-1647.000.000.000.00-100.00%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC240328P001800002024-03-26 10:32AM EDT2024-03-280.030.000.000.00-3050.00%
MPC240405P001800002024-03-27 2:54PM EDT2024-04-050.090.000.000.00-20012.50%
MPC240412P001800002024-03-21 2:51PM EDT2024-04-120.430.000.000.00-2012.50%
MPC240419P001800002024-03-27 3:46PM EDT2024-04-190.570.000.000.00-16106.25%
MPC240426P001800002024-03-26 12:30PM EDT2024-04-260.840.000.000.00-106.25%
MPC240503P001800002024-03-27 9:30AM EDT2024-05-031.620.000.000.00---6.25%
MPC240517P001800002024-03-27 3:20PM EDT2024-05-172.610.000.000.00-506.25%
MPC240621P001800002024-03-27 3:21PM EDT2024-06-214.200.000.000.00-403.13%
MPC240719P001800002024-03-27 10:34AM EDT2024-07-195.100.000.000.00-103.13%
MPC240920P001800002024-03-27 10:11AM EDT2024-09-207.750.000.000.00-203.13%
MPC241018P001800002024-03-25 10:08AM EDT2024-10-187.780.000.000.00-103.13%
MPC241220P001800002024-03-21 1:41PM EDT2024-12-2010.650.000.000.00-403.13%
MPC250117P001800002024-03-27 12:41PM EDT2025-01-1712.050.000.000.00-6003.13%
MPC250620P001800002024-03-25 10:25AM EDT2025-06-2014.600.000.000.00-201.56%
MPC251219P001800002023-09-14 3:59PM EDT2025-12-1936.6541.0042.400.00--1351.27%
MPC260116P001800002023-09-21 10:24AM EDT2026-01-1636.6039.7041.050.00--1349.48%