Deutsche Märkte schließen in 1 Stunde 1 Minute
DAX
13.284,71+157,74(+1,20%)Euro Stoxx 50
3.505,82+42,78(+1,24%)Dow Jones 30
29.978,99+387,72(+1,31%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
42,55+1,33 (+3,23%)
Ab 10:29AM EST. Markt geöffnet.
Strike:32.50
Callsfür27. November 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC201127C00032500 | 2020-11-16 3:18PM EST | 2020-11-27 | 7.40 | 7.80 | 11.90 | 0.00 | - | 90 | 0 | 352.93% |
| MPC201204C00032500 | 2020-11-16 2:46PM EST | 2020-12-04 | 8.05 | 8.05 | 10.95 | 0.00 | - | 100 | 0 | 159.67% |
| MPC201211C00032500 | 2020-11-11 12:12PM EST | 2020-12-11 | 4.79 | 9.55 | 10.20 | 0.00 | - | 1 | 0 | 76.37% |
| MPC201218C00032500 | 2020-11-23 3:34PM EST | 2020-12-18 | 9.70 | 9.85 | 10.15 | +0.95 | +10.86% | 93 | 127 | 59.77% |
| MPC210115C00032500 | 2020-11-23 12:52PM EST | 2021-01-15 | 10.20 | 10.20 | 10.60 | +1.25 | +13.97% | 14 | 1,377 | 54.39% |
| MPC210416C00032500 | 2020-11-23 1:20PM EST | 2021-04-16 | 9.82 | 11.15 | 11.45 | 0.00 | - | 4 | 4,713 | 52.20% |
| MPC220121C00032500 | 2020-11-20 2:15PM EST | 2022-01-21 | 11.60 | 11.85 | 12.95 | 0.00 | - | 3 | 451 | 42.58% |
| MPC220916C00032500 | 2020-11-23 11:52AM EST | 2022-09-16 | 11.50 | 11.65 | 14.60 | 0.00 | - | 34 | 21 | 43.84% |
| MPC230120C00032500 | 2020-11-11 10:00AM EST | 2023-01-20 | 10.35 | 11.80 | 14.75 | 0.00 | - | 71 | 87 | 40.98% |
Putsfür27. November 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC201127P00032500 | 2020-11-19 9:46AM EST | 2020-11-27 | 0.05 | 0.00 | 0.44 | 0.00 | - | 8 | 38 | 176.56% |
| MPC201204P00032500 | 2020-11-16 12:07AM EST | 2020-12-04 | 0.53 | 0.00 | 0.65 | 0.00 | - | - | 19 | 117.19% |
| MPC201211P00032500 | 2020-11-11 3:41PM EST | 2020-12-11 | 0.74 | 0.01 | 0.28 | 0.00 | - | 10 | 12 | 75.78% |
| MPC201218P00032500 | 2020-11-24 9:30AM EST | 2020-12-18 | 0.14 | 0.12 | 0.18 | -0.04 | -22.22% | 3 | 2,384 | 64.84% |
| MPC201224P00032500 | 2020-11-23 1:34PM EST | 2020-12-24 | 0.29 | 0.13 | 0.31 | 0.00 | - | 15 | 21 | 63.38% |
| MPC201231P00032500 | 2020-11-23 12:40PM EST | 2020-12-31 | 0.37 | 0.21 | 0.38 | 0.00 | - | 31 | 47 | 61.43% |
| MPC210115P00032500 | 2020-11-24 9:41AM EST | 2021-01-15 | 0.53 | 0.47 | 0.53 | -0.06 | -10.17% | 20 | 6,466 | 60.16% |
| MPC210416P00032500 | 2020-11-23 10:16AM EST | 2021-04-16 | 1.67 | 1.62 | 1.94 | -0.34 | -16.92% | 3 | 1,027 | 57.84% |
| MPC220121P00032500 | 2020-11-24 10:04AM EST | 2022-01-21 | 3.85 | 3.70 | 4.20 | -0.35 | -8.33% | 7 | 679 | 50.44% |
| MPC220916P00032500 | 2020-11-09 11:10AM EST | 2022-09-16 | 7.35 | 3.90 | 6.35 | 0.00 | - | 5 | 8 | 54.22% |
| MPC230120P00032500 | 2020-11-20 12:15PM EST | 2023-01-20 | 6.65 | 4.15 | 6.90 | 0.00 | - | 11 | 15 | 52.59% |
© 2020 Verizon Media. Alle Rechte vorbehalten.
