Deutsche Märkte öffnen in 7 Stunden 18 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.951,98 -2.155,94 (-3,47%) CMC Crypto 200
1.383,77 -40,33 (-2,83%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:185.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240426C00185000 | 2024-04-18 12:06PM EDT | 2024-04-26 | 12.67 | 13.40 | 14.80 | 0.00 | - | 3 | 19 | 67.68% |
| MPC240503C00185000 | 2024-04-24 9:40AM EDT | 2024-05-03 | 14.55 | 15.15 | 15.55 | +1.05 | +7.78% | 1 | 3 | 47.44% |
| MPC240517C00185000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 15.00 | 15.60 | 17.50 | 0.00 | - | 2 | 221 | 44.08% |
| MPC240621C00185000 | 2024-04-22 9:55AM EDT | 2024-06-21 | 17.50 | 18.70 | 19.60 | 0.00 | - | 1 | 596 | 36.17% |
| MPC240719C00185000 | 2024-04-23 12:32PM EDT | 2024-07-19 | 20.75 | 20.75 | 21.10 | 0.00 | - | 2 | 1,223 | 34.28% |
| MPC240920C00185000 | 2024-04-22 12:43PM EDT | 2024-09-20 | 24.20 | 23.35 | 24.90 | 0.00 | - | 1 | 343 | 34.47% |
| MPC241018C00185000 | 2024-04-19 11:20AM EDT | 2024-10-18 | 25.57 | 26.15 | 26.60 | 0.00 | - | 3 | 17 | 35.01% |
| MPC241220C00185000 | 2024-04-16 12:28PM EDT | 2024-12-20 | 33.80 | 28.85 | 30.00 | 0.00 | - | 2 | 125 | 35.82% |
| MPC250117C00185000 | 2024-04-24 3:23PM EDT | 2025-01-17 | 30.98 | 30.25 | 31.65 | +0.73 | +2.41% | 1 | 314 | 36.51% |
| MPC250620C00185000 | 2024-04-19 9:45AM EDT | 2025-06-20 | 35.05 | 35.95 | 38.00 | 0.00 | - | 3 | 9 | 37.11% |
| MPC251219C00185000 | 2024-04-23 12:48PM EDT | 2025-12-19 | 43.11 | 42.75 | 44.15 | 0.00 | - | 1 | 35 | 37.51% |
| MPC260116C00185000 | 2024-04-23 12:48PM EDT | 2026-01-16 | 43.46 | 43.75 | 44.95 | 0.00 | - | 1 | 225 | 37.50% |
| MPC261218C00185000 | 2024-04-18 3:40PM EDT | 2026-12-18 | 49.24 | 50.60 | 53.00 | 0.00 | - | - | 1 | 37.06% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240426P00185000 | 2024-04-24 1:38PM EDT | 2024-04-26 | 0.06 | 0.02 | 0.07 | -0.05 | -45.45% | 501 | 32 | 41.60% |
| MPC240503P00185000 | 2024-04-24 11:05AM EDT | 2024-05-03 | 1.04 | 0.81 | 0.89 | -0.17 | -14.05% | 3 | 43 | 40.58% |
| MPC240510P00185000 | 2024-04-24 10:50AM EDT | 2024-05-10 | 1.45 | 1.23 | 1.35 | -0.32 | -18.08% | 1 | 4 | 35.82% |
| MPC240517P00185000 | 2024-04-23 9:47AM EDT | 2024-05-17 | 2.30 | 1.89 | 1.98 | -0.40 | -14.81% | 1 | 210 | 34.89% |
| MPC240524P00185000 | 2024-04-22 9:34AM EDT | 2024-05-24 | 3.67 | 2.30 | 2.47 | 0.00 | - | 3 | 5 | 33.69% |
| MPC240621P00185000 | 2024-04-24 1:49PM EDT | 2024-06-21 | 4.04 | 3.85 | 4.00 | +0.11 | +2.80% | 11 | 216 | 30.65% |
| MPC240719P00185000 | 2024-04-24 3:37PM EDT | 2024-07-19 | 5.20 | 5.10 | 5.30 | -1.30 | -20.00% | 5 | 168 | 29.31% |
| MPC240920P00185000 | 2024-04-18 2:12PM EDT | 2024-09-20 | 10.65 | 8.05 | 8.25 | 0.00 | - | 1 | 27 | 29.00% |
| MPC241018P00185000 | 2024-04-22 9:38AM EDT | 2024-10-18 | 11.20 | 9.00 | 9.25 | 0.00 | - | 2 | 8 | 28.64% |
| MPC241220P00185000 | 2024-03-11 3:42PM EDT | 2024-12-20 | 18.64 | 9.50 | 9.80 | 0.00 | - | 19 | 95 | 25.57% |
| MPC250117P00185000 | 2024-04-04 12:30PM EDT | 2025-01-17 | 12.80 | 12.50 | 12.80 | +3.50 | +37.63% | 10 | 86 | 29.04% |
| MPC250620P00185000 | 2024-04-15 2:39PM EDT | 2025-06-20 | 15.80 | 16.50 | 17.00 | 0.00 | - | 9 | 15 | 28.49% |
| MPC251219P00185000 | 2024-01-23 11:21AM EDT | 2025-12-19 | 40.25 | 31.85 | 33.70 | 0.00 | - | 6 | 6 | 41.45% |
| MPC260116P00185000 | 2024-04-05 11:53AM EDT | 2026-01-16 | 16.90 | 20.35 | 21.05 | 0.00 | - | 1 | 8 | 27.47% |
