Deutsche Märkte schließen in 5 Stunden 22 Minuten
DAX
18.342,82 +132,27 (+0,73%) Euro Stoxx 50
4.914,50 +11,90 (+0,24%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Gold
2.340,10 +3,50 (+0,15%) EUR/USD
1,0712 +0,0003 (+0,03%) Bitcoin EUR
57.365,78 +211,48 (+0,37%)
Murphy USA Inc. (MUSA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA240719C00220000 | 2024-01-16 10:34AM EDT | 220.00 | 165.00 | 174.00 | 178.20 | 0.00 | - | - | 1 | 0.00% |
| MUSA240719C00330000 | 2024-02-08 10:32AM EDT | 330.00 | 71.00 | 93.50 | 98.00 | 0.00 | - | - | 0 | 0.00% |
| MUSA240719C00340000 | 2024-06-25 12:17PM EDT | 340.00 | 141.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MUSA240719C00350000 | 2024-05-31 3:38PM EDT | 350.00 | 89.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MUSA240719C00360000 | 2024-05-31 3:38PM EDT | 360.00 | 79.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MUSA240719C00370000 | 2024-06-25 10:52AM EDT | 370.00 | 110.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MUSA240719C00380000 | 2024-05-17 12:30PM EDT | 380.00 | 67.39 | 91.00 | 95.90 | 0.00 | - | 4 | 11 | 59.90% |
| MUSA240719C00390000 | 2024-06-25 10:52AM EDT | 390.00 | 91.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MUSA240719C00400000 | 2024-06-05 12:54PM EDT | 400.00 | 45.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MUSA240719C00410000 | 2024-06-25 11:18AM EDT | 410.00 | 72.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MUSA240719C00420000 | 2024-06-25 11:18AM EDT | 420.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MUSA240719C00430000 | 2024-06-24 1:49PM EDT | 430.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MUSA240719C00440000 | 2024-06-21 3:53PM EDT | 440.00 | 43.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MUSA240719C00450000 | 2024-06-21 12:23PM EDT | 450.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MUSA240719C00460000 | 2024-06-24 10:36AM EDT | 460.00 | 31.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MUSA240719C00470000 | 2024-06-27 11:23AM EDT | 470.00 | 12.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MUSA240719C00480000 | 2024-06-27 11:23AM EDT | 480.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MUSA240719C00490000 | 2024-06-13 3:50PM EDT | 490.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MUSA240719C00500000 | 2024-06-26 2:36PM EDT | 500.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MUSA240719C00510000 | 2024-06-21 11:13AM EDT | 510.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MUSA240719C00520000 | 2024-06-24 10:16AM EDT | 520.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MUSA240719C00540000 | 2024-03-08 10:30AM EDT | 540.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 50.70% |
| MUSA240719C00580000 | 2024-06-26 10:13AM EDT | 580.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MUSA240719C00600000 | 2024-04-09 12:31PM EDT | 600.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | - | 2 | 50.73% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA240719P00280000 | 2023-12-28 11:26AM EDT | 280.00 | 4.20 | 2.35 | 4.90 | 0.00 | - | - | 2 | 142.27% |
| MUSA240719P00290000 | 2024-01-19 4:35PM EDT | 290.00 | 4.20 | 0.00 | 4.00 | 0.00 | - | 10 | 11 | 118.41% |
| MUSA240719P00300000 | 2024-01-19 4:35PM EDT | 300.00 | 5.25 | 0.30 | 3.90 | 0.00 | - | 10 | 10 | 112.50% |
| MUSA240719P00310000 | 2024-04-09 10:32AM EDT | 310.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 5 | 108.62% |
| MUSA240719P00330000 | 2024-04-23 2:51PM EDT | 330.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| MUSA240719P00340000 | 2024-05-02 9:30AM EDT | 340.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 88.70% |
| MUSA240719P00350000 | 2024-04-05 12:18PM EDT | 350.00 | 4.20 | 1.15 | 5.50 | 0.00 | - | 2 | 2 | 88.96% |
| MUSA240719P00360000 | 2024-05-07 3:54PM EDT | 360.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 76.14% |
| MUSA240719P00370000 | 2024-05-15 2:44PM EDT | 370.00 | 1.79 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 70.03% |
| MUSA240719P00380000 | 2024-06-12 11:18AM EDT | 380.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MUSA240719P00390000 | 2024-05-22 12:38PM EDT | 390.00 | 2.08 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 58.08% |
| MUSA240719P00400000 | 2024-05-07 10:31AM EDT | 400.00 | 10.40 | 0.15 | 4.70 | 0.00 | - | 1 | 5 | 52.34% |
| MUSA240719P00410000 | 2024-06-21 12:06PM EDT | 410.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MUSA240719P00420000 | 2024-06-21 9:54AM EDT | 420.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MUSA240719P00430000 | 2024-06-21 9:54AM EDT | 430.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MUSA240719P00440000 | 2024-06-12 1:15PM EDT | 440.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MUSA240719P00450000 | 2024-06-21 2:05PM EDT | 450.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 6.25% |
| MUSA240719P00460000 | 2024-06-21 12:06PM EDT | 460.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MUSA240719P00470000 | 2024-06-25 10:43AM EDT | 470.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MUSA240719P00480000 | 2024-06-25 12:39PM EDT | 480.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MUSA240719P00490000 | 2024-06-25 12:40PM EDT | 490.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MUSA240719P00500000 | 2024-06-25 12:50PM EDT | 500.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MUSA240719P00510000 | 2024-06-25 12:58PM EDT | 510.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
