Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.007,95 +2.044,84 (+3,53%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:195.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240426C00195000 | 2024-04-19 3:18PM EDT | 2024-04-26 | 4.00 | 4.15 | 4.30 | +0.40 | +11.11% | 5 | 22 | 33.01% |
| MPC240503C00195000 | 2024-04-19 2:56PM EDT | 2024-05-03 | 6.06 | 5.20 | 7.40 | +0.28 | +4.84% | 34 | 43 | 43.75% |
| MPC240510C00195000 | 2024-04-18 2:06PM EDT | 2024-05-10 | 7.70 | 6.45 | 7.80 | +1.35 | +21.26% | 2 | 1 | 37.87% |
| MPC240517C00195000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 7.69 | 7.85 | 8.10 | +0.29 | +3.92% | 12 | 537 | 34.18% |
| MPC240524C00195000 | 2024-04-19 1:00PM EDT | 2024-05-24 | 9.05 | 7.90 | 9.75 | 0.00 | - | 6 | 11 | 37.43% |
| MPC240621C00195000 | 2024-04-19 2:53PM EDT | 2024-06-21 | 10.85 | 11.10 | 11.40 | +0.70 | +6.90% | 88 | 478 | 33.00% |
| MPC240719C00195000 | 2024-04-18 1:45PM EDT | 2024-07-19 | 12.70 | 13.40 | 13.65 | 0.00 | - | 4 | 109 | 33.25% |
| MPC240920C00195000 | 2024-04-18 3:59PM EDT | 2024-09-20 | 17.17 | 17.60 | 18.05 | 0.00 | - | 6 | 172 | 34.28% |
| MPC241018C00195000 | 2024-04-18 2:06PM EDT | 2024-10-18 | 18.30 | 18.55 | 20.70 | 0.00 | - | 1 | 64 | 36.37% |
| MPC241220C00195000 | 2024-04-08 12:30PM EDT | 2024-12-20 | 39.40 | 22.80 | 23.25 | 0.00 | - | 1 | 47 | 35.38% |
| MPC250117C00195000 | 2024-04-19 3:40PM EDT | 2025-01-17 | 24.58 | 24.50 | 25.90 | +0.58 | +2.42% | 23 | 240 | 37.48% |
| MPC250620C00195000 | 2024-03-14 9:44AM EDT | 2025-06-20 | 27.02 | 38.65 | 40.75 | 0.00 | - | 1 | 4 | 47.96% |
| MPC251219C00195000 | 2024-03-15 12:07PM EDT | 2025-12-19 | 34.88 | 45.50 | 48.25 | 0.00 | - | - | 1 | 47.90% |
| MPC260116C00195000 | 2024-04-19 2:05PM EDT | 2026-01-16 | 37.50 | 35.55 | 38.35 | -5.00 | -11.76% | 1 | 5 | 36.86% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240426P00195000 | 2024-04-19 3:25PM EDT | 2024-04-26 | 2.67 | 2.52 | 2.65 | -0.73 | -21.47% | 29 | 228 | 30.47% |
| MPC240503P00195000 | 2024-04-19 2:58PM EDT | 2024-05-03 | 4.80 | 4.40 | 4.75 | -0.70 | -12.73% | 15 | 50 | 35.40% |
| MPC240510P00195000 | 2024-04-18 10:16AM EDT | 2024-05-10 | 4.55 | 5.15 | 5.60 | 0.00 | - | 4 | 27 | 33.47% |
| MPC240517P00195000 | 2024-04-19 3:08PM EDT | 2024-05-17 | 6.55 | 6.35 | 6.55 | -0.71 | -9.78% | 62 | 543 | 33.40% |
| MPC240524P00195000 | 2024-04-08 12:42PM EDT | 2024-05-24 | 2.05 | 6.80 | 7.35 | 0.00 | - | 5 | 6 | 33.20% |
| MPC240621P00195000 | 2024-04-19 3:29PM EDT | 2024-06-21 | 9.15 | 8.95 | 9.15 | -0.45 | -4.69% | 121 | 72 | 30.32% |
| MPC240719P00195000 | 2024-04-19 2:51PM EDT | 2024-07-19 | 11.10 | 10.45 | 10.70 | -0.37 | -3.23% | 2 | 25 | 29.22% |
| MPC240920P00195000 | 2024-04-19 2:07PM EDT | 2024-09-20 | 13.95 | 13.75 | 14.05 | +2.80 | +25.11% | 27 | 66 | 29.10% |
| MPC241018P00195000 | 2024-04-16 10:44AM EDT | 2024-10-18 | 13.00 | 14.85 | 15.20 | 0.00 | - | 5 | 43 | 28.87% |
| MPC241220P00195000 | 2024-04-08 12:37PM EDT | 2024-12-20 | 10.87 | 17.15 | 17.95 | 0.00 | - | 5 | 30 | 29.21% |
| MPC250117P00195000 | 2024-04-18 3:47PM EDT | 2025-01-17 | 19.05 | 18.40 | 19.00 | 0.00 | - | 5 | 75 | 29.24% |
| MPC250620P00195000 | 2024-04-17 12:17PM EDT | 2025-06-20 | 21.05 | 21.65 | 24.90 | 0.00 | - | 53 | 136 | 30.45% |
| MPC251219P00195000 | 2024-01-18 1:32PM EDT | 2025-12-19 | 50.10 | 36.70 | 37.90 | 0.00 | - | 2 | 1 | 38.68% |
| MPC260116P00195000 | 2024-03-15 9:55AM EDT | 2026-01-16 | 27.52 | 23.10 | 24.65 | 0.00 | - | 1 | 3 | 24.69% |
