Deutsche Märkte öffnen in 6 Stunden 15 Minuten
Nikkei 225
38.073,25 -200,80 (-0,52%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.849,19 -2.367,27 (-4,21%) CMC Crypto 200
1.273,74 -65,32 (-4,88%) 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:230.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503C00230000 | 2024-04-29 3:58PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 24 | 249 | 109.38% |
| MPC240510C00230000 | 2024-04-29 3:10PM EDT | 2024-05-10 | 0.08 | 0.00 | 1.26 | 0.00 | - | 4 | 10 | 96.68% |
| MPC240517C00230000 | 2024-05-01 3:07PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 5 | 555 | 46.29% |
| MPC240524C00230000 | 2024-04-26 9:35AM EDT | 2024-05-24 | 0.42 | 0.00 | 0.50 | 0.00 | - | 4 | 2 | 51.17% |
| MPC240531C00230000 | 2024-04-17 1:21PM EDT | 2024-05-31 | 1.56 | 0.00 | 2.14 | 0.00 | - | 3 | 3 | 59.35% |
| MPC240621C00230000 | 2024-05-01 9:59AM EDT | 2024-06-21 | 0.14 | 0.06 | 0.16 | -0.09 | -39.13% | 3 | 347 | 32.03% |
| MPC240719C00230000 | 2024-04-30 3:36PM EDT | 2024-07-19 | 0.47 | 0.23 | 0.36 | 0.00 | - | 49 | 384 | 29.35% |
| MPC240920C00230000 | 2024-05-01 11:49AM EDT | 2024-09-20 | 1.40 | 1.40 | 2.49 | -0.66 | -32.04% | 12 | 102 | 34.00% |
| MPC241018C00230000 | 2024-04-30 3:44PM EDT | 2024-10-18 | 2.79 | 2.00 | 2.34 | 0.00 | - | 8 | 235 | 30.51% |
| MPC241220C00230000 | 2024-04-23 3:49PM EDT | 2024-12-20 | 10.30 | 3.80 | 4.00 | 0.00 | - | 5 | 426 | 30.82% |
| MPC250117C00230000 | 2024-05-01 3:16PM EDT | 2025-01-17 | 5.20 | 4.75 | 5.00 | -1.79 | -25.61% | 6 | 220 | 31.50% |
| MPC250620C00230000 | 2024-04-24 11:03AM EDT | 2025-06-20 | 17.10 | 9.05 | 9.45 | 0.00 | - | 39 | 53 | 32.32% |
| MPC251219C00230000 | 2024-01-17 11:45AM EDT | 2025-12-19 | 7.15 | 11.05 | 11.80 | 0.00 | - | 5 | 21 | 29.87% |
| MPC260116C00230000 | 2024-05-01 9:35AM EDT | 2026-01-16 | 15.90 | 14.35 | 15.45 | -6.35 | -28.54% | 3 | 507 | 33.44% |
| MPC261218C00230000 | 2024-04-30 10:55AM EDT | 2026-12-18 | 25.55 | 21.05 | 22.75 | 0.00 | - | 4 | 13 | 33.50% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503P00230000 | 2024-04-17 9:49AM EDT | 2024-05-03 | 25.60 | 49.25 | 52.65 | 0.00 | - | 1 | 0 | 254.44% |
| MPC240517P00230000 | 2024-04-12 9:41AM EDT | 2024-05-17 | 20.60 | 49.55 | 53.10 | 0.00 | - | 6 | 24 | 63.09% |
| MPC240621P00230000 | 2024-04-30 10:28AM EDT | 2024-06-21 | 40.29 | 49.60 | 53.05 | 0.00 | - | 3 | 38 | 53.47% |
| MPC240719P00230000 | 2024-04-08 2:38PM EDT | 2024-07-19 | 18.90 | 49.55 | 53.20 | 0.00 | - | 5 | 8 | 43.84% |
| MPC240920P00230000 | 2024-04-08 11:49AM EDT | 2024-09-20 | 22.75 | 49.75 | 53.45 | 0.00 | - | - | 2 | 33.75% |
| MPC250117P00230000 | 2024-04-11 1:35PM EDT | 2025-01-17 | 31.15 | 50.80 | 53.15 | 0.00 | - | 21 | 80 | 23.99% |
