Deutsche Märkte öffnen in 6 Stunden 58 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.364,97 -2.188,16 (-3,87%) CMC Crypto 200
1.278,42 -60,64 (-4,53%) 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:220.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503C00220000 | 2024-05-01 10:54AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 242 | 93.75% |
| MPC240510C00220000 | 2024-05-01 3:54PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.23 | -0.40 | -83.33% | 2 | 151 | 61.72% |
| MPC240517C00220000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 7 | 2,066 | 39.06% |
| MPC240524C00220000 | 2024-04-29 10:19AM EDT | 2024-05-24 | 1.25 | 0.00 | 2.14 | 0.00 | - | 7 | 11 | 58.72% |
| MPC240531C00220000 | 2024-04-30 12:26PM EDT | 2024-05-31 | 0.23 | 0.00 | 1.00 | 0.00 | - | 1 | 12 | 50.59% |
| MPC240621C00220000 | 2024-05-01 3:45PM EDT | 2024-06-21 | 0.25 | 0.20 | 0.30 | -0.21 | -45.65% | 99 | 1,987 | 30.25% |
| MPC240719C00220000 | 2024-05-01 1:50PM EDT | 2024-07-19 | 0.57 | 0.60 | 0.67 | -0.38 | -40.00% | 27 | 613 | 28.44% |
| MPC240920C00220000 | 2024-05-01 3:25PM EDT | 2024-09-20 | 2.62 | 2.35 | 2.58 | -0.88 | -25.14% | 23 | 788 | 30.20% |
| MPC241018C00220000 | 2024-04-30 12:03PM EDT | 2024-10-18 | 4.92 | 3.15 | 3.35 | 0.00 | - | 3 | 102 | 30.08% |
| MPC241220C00220000 | 2024-04-30 11:21AM EDT | 2024-12-20 | 7.85 | 5.35 | 5.60 | 0.00 | - | 4 | 44 | 31.12% |
| MPC250117C00220000 | 2024-05-01 11:33AM EDT | 2025-01-17 | 6.50 | 6.45 | 6.75 | -1.50 | -18.75% | 2 | 604 | 31.79% |
| MPC250620C00220000 | 2024-04-30 1:13PM EDT | 2025-06-20 | 14.10 | 11.30 | 11.70 | 0.00 | - | 1 | 332 | 32.65% |
| MPC251219C00220000 | 2024-04-16 9:53AM EDT | 2025-12-19 | 30.55 | 16.05 | 17.70 | 0.00 | - | 1 | 25 | 34.17% |
| MPC260116C00220000 | 2024-04-23 10:23AM EDT | 2026-01-16 | 26.72 | 16.95 | 17.90 | 0.00 | - | 1 | 32 | 33.62% |
| MPC261218C00220000 | 2024-05-01 1:15PM EDT | 2026-12-18 | 23.92 | 23.95 | 25.40 | -3.68 | -13.33% | 4 | 8 | 33.68% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503P00220000 | 2024-04-30 2:17PM EDT | 2024-05-03 | 33.67 | 39.20 | 42.60 | 0.00 | - | 1 | 0 | 219.92% |
| MPC240510P00220000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 42.50 | 39.25 | 42.60 | +18.72 | +78.72% | 9 | 3 | 103.66% |
| MPC240517P00220000 | 2024-04-18 11:40AM EDT | 2024-05-17 | 23.50 | 40.25 | 43.20 | 0.00 | - | 1 | 279 | 63.72% |
| MPC240524P00220000 | 2024-04-16 1:06PM EDT | 2024-05-24 | 19.90 | 39.55 | 42.95 | 0.00 | - | - | 2 | 68.63% |
| MPC240621P00220000 | 2024-04-30 12:09PM EDT | 2024-06-21 | 34.65 | 39.80 | 43.10 | 0.00 | - | 2 | 299 | 47.13% |
| MPC240719P00220000 | 2024-04-30 11:02AM EDT | 2024-07-19 | 32.91 | 39.70 | 43.15 | 0.00 | - | 10 | 309 | 38.15% |
| MPC240920P00220000 | 2024-04-16 2:15PM EDT | 2024-09-20 | 24.60 | 40.95 | 42.80 | 0.00 | - | 2 | 70 | 27.01% |
| MPC241018P00220000 | 2024-04-15 10:09AM EDT | 2024-10-18 | 23.05 | 41.65 | 42.80 | 0.00 | - | 1 | 9 | 24.70% |
| MPC241220P00220000 | 2024-03-15 3:49PM EDT | 2024-12-20 | 33.40 | 25.70 | 26.20 | 0.00 | - | 20 | 102 | 0.00% |
| MPC250117P00220000 | 2024-04-19 11:49AM EDT | 2025-01-17 | 32.85 | 43.10 | 45.15 | 0.00 | - | 1 | 278 | 26.16% |
| MPC250620P00220000 | 2024-04-09 3:23PM EDT | 2025-06-20 | 29.05 | 45.60 | 48.45 | 0.00 | - | 64 | 56 | 26.31% |
| MPC260116P00220000 | 2024-04-05 11:54AM EDT | 2026-01-16 | 30.70 | 47.00 | 49.60 | 0.00 | - | 2 | 2 | 22.90% |
| MPC261218P00220000 | 2024-04-12 9:40AM EDT | 2026-12-18 | 38.00 | 50.10 | 53.70 | 0.00 | - | 3 | 3 | 22.41% |
