Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.921,00 +145,62 (+0,39%) Gold
2.407,90 +9,90 (+0,41%) EUR/USD
1,0659 +0,0012 (+0,12%) Bitcoin EUR
60.532,66 +923,32 (+1,55%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:57AM EDT. Markt geöffnet.
Strike:190.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240419C00190000 | 2024-04-19 10:13AM EDT | 2024-04-19 | 8.30 | 6.10 | 6.55 | +3.15 | +61.17% | 12 | 275 | 58.30% |
| MPC240426C00190000 | 2024-04-19 11:40AM EDT | 2024-04-26 | 7.80 | 7.55 | 7.85 | +0.71 | +10.01% | 30 | 103 | 36.01% |
| MPC240503C00190000 | 2024-04-18 10:50AM EDT | 2024-05-03 | 10.85 | 9.15 | 9.70 | 0.00 | - | 1 | 5 | 39.62% |
| MPC240517C00190000 | 2024-04-18 3:35PM EDT | 2024-05-17 | 10.34 | 10.90 | 11.15 | 0.00 | - | 26 | 297 | 35.61% |
| MPC240621C00190000 | 2024-04-18 2:46PM EDT | 2024-06-21 | 13.50 | 13.90 | 14.25 | 0.00 | - | 11 | 712 | 33.94% |
| MPC240719C00190000 | 2024-04-18 2:09PM EDT | 2024-07-19 | 15.00 | 16.20 | 16.50 | 0.00 | - | 1 | 279 | 34.26% |
| MPC240920C00190000 | 2024-04-04 3:00PM EDT | 2024-09-20 | 35.85 | 20.25 | 20.60 | 0.00 | - | 2 | 222 | 34.71% |
| MPC241018C00190000 | 2024-04-19 11:39AM EDT | 2024-10-18 | 22.27 | 22.10 | 22.40 | -8.38 | -27.34% | 10 | 1,018 | 35.30% |
| MPC241220C00190000 | 2024-04-18 2:12PM EDT | 2024-12-20 | 24.18 | 25.50 | 25.80 | 0.00 | - | 10 | 1,223 | 35.91% |
| MPC250117C00190000 | 2024-04-18 12:01PM EDT | 2025-01-17 | 27.68 | 27.15 | 27.50 | -0.07 | -0.25% | 1 | 406 | 36.61% |
| MPC250620C00190000 | 2024-03-20 1:13PM EDT | 2025-06-20 | 33.00 | 32.45 | 33.75 | 0.00 | - | 30 | 43 | 36.94% |
| MPC251219C00190000 | 2024-03-19 11:12AM EDT | 2025-12-19 | 38.20 | 37.75 | 39.60 | 0.00 | - | 3 | 54 | 36.97% |
| MPC260116C00190000 | 2024-04-05 10:05AM EDT | 2026-01-16 | 56.57 | 39.70 | 41.45 | 0.00 | - | 11 | 31 | 38.03% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240419P00190000 | 2024-04-19 10:06AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.04 | -0.17 | -94.44% | 1 | 224 | 32.42% |
| MPC240426P00190000 | 2024-04-19 11:40AM EDT | 2024-04-26 | 1.17 | 1.16 | 1.22 | -0.60 | -33.90% | 111 | 197 | 30.19% |
| MPC240503P00190000 | 2024-04-18 1:39PM EDT | 2024-05-03 | 3.40 | 2.76 | 2.90 | 0.00 | - | 18 | 42 | 34.66% |
| MPC240510P00190000 | 2024-04-16 3:34PM EDT | 2024-05-10 | 2.05 | 3.50 | 3.70 | 0.00 | - | 1 | 4 | 33.23% |
| MPC240517P00190000 | 2024-04-19 10:06AM EDT | 2024-05-17 | 4.00 | 4.45 | 4.60 | -0.92 | -18.70% | 12 | 372 | 33.37% |
| MPC240524P00190000 | 2024-04-10 10:11AM EDT | 2024-05-24 | 5.50 | 4.95 | 5.15 | +3.77 | +217.92% | 5 | 8 | 32.36% |
| MPC240621P00190000 | 2024-04-19 11:34AM EDT | 2024-06-21 | 7.00 | 6.85 | 7.00 | -0.27 | -3.71% | 3 | 184 | 30.24% |
| MPC240719P00190000 | 2024-04-18 2:44PM EDT | 2024-07-19 | 9.00 | 8.35 | 8.55 | 0.00 | - | 47 | 111 | 29.35% |
| MPC240920P00190000 | 2024-04-18 3:08PM EDT | 2024-09-20 | 12.30 | 11.65 | 11.80 | 0.00 | - | 1 | 34 | 29.23% |
| MPC241018P00190000 | 2024-03-22 2:52PM EDT | 2024-10-18 | 11.50 | 12.70 | 12.95 | 0.00 | - | 47 | 46 | 29.05% |
| MPC241220P00190000 | 2024-04-04 2:10PM EDT | 2024-12-20 | 9.81 | 15.20 | 15.45 | 0.00 | - | 5 | 18 | 29.08% |
| MPC250117P00190000 | 2024-04-03 10:06AM EDT | 2025-01-17 | 11.23 | 16.20 | 16.50 | 0.00 | - | 5 | 112 | 29.15% |
| MPC250620P00190000 | 2024-04-19 11:01AM EDT | 2025-06-20 | 20.21 | 20.20 | 20.95 | +3.09 | +18.05% | 5 | 5 | 28.76% |
| MPC251219P00190000 | 2023-11-15 11:54AM EDT | 2025-12-19 | 44.70 | 46.45 | 49.20 | 0.00 | - | - | 3 | 52.02% |
| MPC260116P00190000 | 2024-04-05 11:53AM EDT | 2026-01-16 | 18.60 | 23.95 | 25.65 | 0.00 | - | 1 | 4 | 28.26% |
