Deutsche Märkte schließen in 4 Stunden 32 Minuten
DAX
17.941,83 +9,66 (+0,05%) Euro Stoxx 50
4.902,29 -18,93 (-0,38%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.306,30 -4,70 (-0,20%) EUR/USD
1,0707 -0,0011 (-0,11%) Bitcoin EUR
54.037,32 +232,84 (+0,43%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:210.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503C00210000 | 2024-05-01 1:18PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| MPC240510C00210000 | 2024-05-01 10:49AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 77 | 25.00% |
| MPC240517C00210000 | 2024-05-01 2:44PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MPC240524C00210000 | 2024-05-01 10:39AM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC240531C00210000 | 2024-05-01 11:13AM EDT | 2024-05-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| MPC240621C00210000 | 2024-05-01 2:42PM EDT | 2024-06-21 | 0.68 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| MPC240719C00210000 | 2024-05-01 3:17PM EDT | 2024-07-19 | 1.52 | 0.00 | 0.00 | 0.00 | - | 10 | 314 | 6.25% |
| MPC240920C00210000 | 2024-05-01 3:55PM EDT | 2024-09-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| MPC241018C00210000 | 2024-04-30 11:40AM EDT | 2024-10-18 | 7.96 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 6.25% |
| MPC241220C00210000 | 2024-05-01 3:55PM EDT | 2024-12-20 | 7.52 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MPC250117C00210000 | 2024-05-01 3:56PM EDT | 2025-01-17 | 8.71 | 0.00 | 0.00 | 0.00 | - | 188 | 312 | 3.13% |
| MPC250620C00210000 | 2024-04-24 11:34AM EDT | 2025-06-20 | 24.50 | 0.00 | 0.00 | 0.00 | - | 123 | 98 | 3.13% |
| MPC251219C00210000 | 2024-04-29 10:19AM EDT | 2025-12-19 | 31.97 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| MPC260116C00210000 | 2024-05-01 9:57AM EDT | 2026-01-16 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC261218C00210000 | 2024-05-01 12:05PM EDT | 2026-12-18 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 1.56% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503P00210000 | 2024-05-01 3:24PM EDT | 2024-05-03 | 28.25 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| MPC240510P00210000 | 2024-05-01 3:54PM EDT | 2024-05-10 | 28.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC240517P00210000 | 2024-04-30 1:59PM EDT | 2024-05-17 | 24.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC240524P00210000 | 2024-04-10 10:38AM EDT | 2024-05-24 | 6.87 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| MPC240531P00210000 | 2024-04-30 10:12AM EDT | 2024-05-31 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| MPC240621P00210000 | 2024-05-01 9:35AM EDT | 2024-06-21 | 28.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240719P00210000 | 2024-04-25 10:09AM EDT | 2024-07-19 | 17.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC240920P00210000 | 2024-04-30 1:29PM EDT | 2024-09-20 | 29.17 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| MPC241018P00210000 | 2024-04-30 12:16PM EDT | 2024-10-18 | 28.00 | 0.00 | 0.00 | 0.00 | - | 31 | 42 | 0.00% |
| MPC241220P00210000 | 2024-04-10 1:56PM EDT | 2024-12-20 | 18.70 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| MPC250117P00210000 | 2024-04-24 1:53PM EDT | 2025-01-17 | 24.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC250620P00210000 | 2024-04-09 2:05PM EDT | 2025-06-20 | 24.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MPC251219P00210000 | 2024-04-09 11:47AM EDT | 2025-12-19 | 28.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MPC260116P00210000 | 2024-04-05 11:55AM EDT | 2026-01-16 | 26.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
