MPC - Marathon Petroleum Corporation
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:90.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230602C00090000 | 2023-05-25 3:47PM EDT | 2023-06-02 | 19.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC230609C00090000 | 2023-05-26 9:50AM EDT | 2023-06-09 | 19.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC230616C00090000 | 2023-05-24 9:53AM EDT | 2023-06-16 | 20.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC230623C00090000 | 2023-05-26 10:58AM EDT | 2023-06-23 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC230721C00090000 | 2023-05-26 10:20AM EDT | 2023-07-21 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC231020C00090000 | 2023-05-08 11:43AM EDT | 2023-10-20 | 23.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC231117C00090000 | 2023-05-09 11:42AM EDT | 2023-11-17 | 24.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC240119C00090000 | 2023-05-17 1:42PM EDT | 2024-01-19 | 27.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MPC240621C00090000 | 2023-05-18 11:48AM EDT | 2024-06-21 | 28.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250117C00090000 | 2023-05-05 1:26PM EDT | 2025-01-17 | 29.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230602P00090000 | 2023-05-26 10:18AM EDT | 2023-06-02 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPC230609P00090000 | 2023-05-19 9:49AM EDT | 2023-06-09 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MPC230616P00090000 | 2023-05-26 3:55PM EDT | 2023-06-16 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MPC230623P00090000 | 2023-05-24 9:53AM EDT | 2023-06-23 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC230630P00090000 | 2023-05-26 10:15AM EDT | 2023-06-30 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC230721P00090000 | 2023-05-26 11:50AM EDT | 2023-07-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MPC231020P00090000 | 2023-05-26 11:03AM EDT | 2023-10-20 | 3.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MPC231117P00090000 | 2023-05-23 10:06AM EDT | 2023-11-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MPC240119P00090000 | 2023-05-24 3:18PM EDT | 2024-01-19 | 4.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MPC240621P00090000 | 2023-05-22 1:25PM EDT | 2024-06-21 | 6.85 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 3.13% |
| MPC250117P00090000 | 2023-05-17 2:14PM EDT | 2025-01-17 | 9.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
