Deutsche Märkte öffnen in 5 Stunden 48 Minuten
Nikkei 225
38.174,17 -99,88 (-0,26%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.869,26 -2.039,04 (-3,65%) CMC Crypto 200
1.265,71 -73,36 (-5,48%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:200.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503C00200000 | 2024-05-01 3:13PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.11 | -0.04 | -80.00% | 4 | 206 | 70.70% |
| MPC240510C00200000 | 2024-05-01 3:19PM EDT | 2024-05-10 | 0.08 | 0.03 | 0.08 | -0.12 | -60.00% | 50 | 863 | 34.77% |
| MPC240517C00200000 | 2024-05-01 3:20PM EDT | 2024-05-17 | 0.20 | 0.13 | 0.20 | -0.34 | -62.96% | 87 | 1,310 | 30.47% |
| MPC240524C00200000 | 2024-04-30 3:50PM EDT | 2024-05-24 | 0.50 | 0.34 | 0.60 | -0.40 | -44.44% | 14 | 84 | 32.30% |
| MPC240531C00200000 | 2024-05-01 1:57PM EDT | 2024-05-31 | 0.50 | 0.53 | 1.69 | -0.70 | -58.33% | 4 | 190 | 38.29% |
| MPC240621C00200000 | 2024-05-01 2:41PM EDT | 2024-06-21 | 1.69 | 1.46 | 1.54 | -0.53 | -23.87% | 35 | 444 | 28.47% |
| MPC240719C00200000 | 2024-05-01 3:22PM EDT | 2024-07-19 | 2.96 | 2.52 | 2.90 | -0.74 | -20.00% | 12 | 334 | 28.84% |
| MPC240920C00200000 | 2024-05-01 1:37PM EDT | 2024-09-20 | 5.80 | 6.00 | 6.20 | -1.90 | -24.68% | 85 | 499 | 30.46% |
| MPC241018C00200000 | 2024-05-01 1:04PM EDT | 2024-10-18 | 7.22 | 7.30 | 7.55 | -1.93 | -21.09% | 10 | 148 | 30.91% |
| MPC241220C00200000 | 2024-05-01 10:20AM EDT | 2024-12-20 | 11.08 | 10.25 | 10.50 | -1.97 | -15.10% | 1 | 153 | 31.92% |
| MPC250117C00200000 | 2024-05-01 1:27PM EDT | 2025-01-17 | 11.10 | 11.60 | 11.90 | -3.93 | -26.15% | 23 | 563 | 32.58% |
| MPC250620C00200000 | 2024-04-30 1:31PM EDT | 2025-06-20 | 16.50 | 17.25 | 19.65 | -4.00 | -19.51% | 5 | 29 | 36.18% |
| MPC251219C00200000 | 2024-05-01 2:42PM EDT | 2025-12-19 | 24.00 | 22.65 | 23.35 | -27.50 | -53.40% | 2 | 50 | 34.22% |
| MPC260116C00200000 | 2024-05-01 1:10PM EDT | 2026-01-16 | 23.45 | 23.35 | 24.55 | -5.05 | -17.72% | 4 | 210 | 34.73% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503P00200000 | 2024-05-01 3:16PM EDT | 2024-05-03 | 18.70 | 19.45 | 22.35 | +0.23 | +1.25% | 293 | 68 | 136.77% |
| MPC240510P00200000 | 2024-05-01 3:24PM EDT | 2024-05-10 | 19.20 | 19.50 | 22.50 | +3.27 | +20.53% | 223 | 65 | 66.75% |
| MPC240517P00200000 | 2024-05-01 10:30AM EDT | 2024-05-17 | 20.50 | 20.30 | 22.80 | +4.00 | +24.24% | 6 | 393 | 53.28% |
| MPC240524P00200000 | 2024-04-30 3:52PM EDT | 2024-05-24 | 18.64 | 20.40 | 22.85 | 0.00 | - | 10 | 24 | 44.87% |
| MPC240621P00200000 | 2024-05-01 9:40AM EDT | 2024-06-21 | 21.25 | 20.35 | 22.60 | +3.85 | +22.13% | 1 | 1,136 | 28.66% |
| MPC240719P00200000 | 2024-04-29 12:44PM EDT | 2024-07-19 | 9.80 | 22.50 | 24.10 | 0.00 | - | 19 | 109 | 29.54% |
| MPC240920P00200000 | 2024-04-30 2:35PM EDT | 2024-09-20 | 20.32 | 24.10 | 26.05 | 0.00 | - | 1 | 568 | 27.44% |
| MPC241018P00200000 | 2024-04-29 1:34PM EDT | 2024-10-18 | 14.20 | 23.95 | 27.00 | 0.00 | - | 507 | 539 | 27.32% |
| MPC241220P00200000 | 2024-04-30 10:09AM EDT | 2024-12-20 | 21.03 | 26.85 | 28.95 | 0.00 | - | 1 | 19 | 27.13% |
| MPC250117P00200000 | 2024-04-24 1:38PM EDT | 2025-01-17 | 19.20 | 27.60 | 28.85 | 0.00 | - | 1 | 620 | 25.46% |
| MPC250620P00200000 | 2024-04-25 12:29PM EDT | 2025-06-20 | 23.52 | 31.40 | 33.90 | 0.00 | - | - | 1 | 27.18% |
| MPC260116P00200000 | 2024-04-17 2:34PM EDT | 2026-01-16 | 26.60 | 34.15 | 35.95 | 0.00 | - | 20 | 23 | 24.40% |
| MPC261218P00200000 | 2024-04-30 1:51PM EDT | 2026-12-18 | 36.70 | 38.40 | 40.20 | 0.00 | - | 1 | 11 | 23.39% |
