MPC - Marathon Petroleum Corporation
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:80.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230602C00080000 | 2023-05-26 10:51AM EDT | 2023-06-02 | 28.90 | 27.05 | 27.75 | 0.00 | - | 1 | 1 | 194.92% |
| MPC230616C00080000 | 2023-05-16 10:14AM EDT | 2023-06-16 | 29.70 | 27.15 | 27.55 | 0.00 | - | 27 | 33 | 90.19% |
| MPC230721C00080000 | 2023-05-16 11:37AM EDT | 2023-07-21 | 29.95 | 27.70 | 28.40 | 0.00 | - | 2 | 24 | 64.21% |
| MPC231020C00080000 | 2023-05-11 11:54AM EDT | 2023-10-20 | 32.45 | 29.60 | 29.80 | 0.00 | - | 3 | 11 | 51.11% |
| MPC240119C00080000 | 2023-05-15 1:32PM EDT | 2024-01-19 | 34.68 | 31.00 | 31.30 | 0.00 | - | 1 | 781 | 47.71% |
| MPC240621C00080000 | 2023-05-18 3:52PM EDT | 2024-06-21 | 37.10 | 33.10 | 33.80 | 0.00 | - | 3 | 3 | 45.54% |
| MPC250117C00080000 | 2023-05-12 10:00AM EDT | 2025-01-17 | 38.00 | 35.10 | 36.00 | 0.00 | - | 10 | 47 | 42.35% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230602P00080000 | 2023-05-24 12:03PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 5 | 117.19% |
| MPC230616P00080000 | 2023-05-25 10:25AM EDT | 2023-06-16 | 0.10 | 0.04 | 0.11 | 0.00 | - | 3 | 341 | 60.94% |
| MPC230721P00080000 | 2023-05-26 1:42PM EDT | 2023-07-21 | 0.37 | 0.36 | 0.44 | 0.00 | - | 4 | 83 | 48.63% |
| MPC231020P00080000 | 2023-05-25 10:31AM EDT | 2023-10-20 | 1.70 | 1.63 | 1.73 | 0.00 | - | 2 | 709 | 42.33% |
| MPC231117P00080000 | 2023-05-26 11:02AM EDT | 2023-11-17 | 2.13 | 2.08 | 2.29 | 0.00 | - | 2 | 14 | 42.55% |
| MPC240119P00080000 | 2023-05-25 3:28PM EDT | 2024-01-19 | 2.81 | 2.88 | 2.98 | 0.00 | - | 8 | 218 | 40.08% |
| MPC240621P00080000 | 2023-05-05 1:01PM EDT | 2024-06-21 | 5.70 | 4.65 | 5.05 | 0.00 | - | 2 | 27 | 38.79% |
| MPC250117P00080000 | 2023-05-17 9:51AM EDT | 2025-01-17 | 7.05 | 6.45 | 7.00 | 0.00 | - | 2 | 58 | 36.54% |
