Deutsche Märkte geschlossen
DAX
18.164,06 -126,60 (-0,69%) Euro Stoxx 50
4.906,33 -23,66 (-0,48%) Dow Jones 30
39.164,65 -4,87 (-0,01%) Gold
2.333,70 -5,20 (-0,22%) EUR/USD
1,0738 -0,0005 (-0,04%) Bitcoin EUR
57.717,98 -925,78 (-1,58%)
Murphy USA Inc. (MUSA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:52AM EDT. Markt geöffnet.
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA241018C00390000 | 2024-06-24 10:47AM EDT | 390.00 | 105.30 | 74.50 | 79.00 | 0.00 | - | 1 | 2 | 38.71% |
| MUSA241018C00400000 | 2024-06-24 10:47AM EDT | 400.00 | 96.40 | 66.00 | 70.30 | 0.00 | - | 1 | 1 | 36.73% |
| MUSA241018C00420000 | 2024-06-12 12:57PM EDT | 420.00 | 75.14 | 50.00 | 55.40 | 0.00 | - | 6 | 8 | 35.03% |
| MUSA241018C00430000 | 2024-05-06 12:52PM EDT | 430.00 | 18.20 | 38.50 | 42.40 | 0.00 | - | 3 | 4 | 27.41% |
| MUSA241018C00440000 | 2024-06-12 12:57PM EDT | 440.00 | 59.59 | 37.00 | 41.10 | 0.00 | - | 6 | 13 | 32.40% |
| MUSA241018C00470000 | 2024-05-06 12:47PM EDT | 470.00 | 7.40 | 19.10 | 22.50 | 0.00 | - | - | 4 | 28.08% |
| MUSA241018C00500000 | 2024-06-17 3:06PM EDT | 500.00 | 25.05 | 9.50 | 14.20 | 0.00 | - | 3 | 9 | 29.71% |
| MUSA241018C00510000 | 2024-05-17 2:18PM EDT | 510.00 | 9.00 | 14.50 | 18.50 | 0.00 | - | 6 | 6 | 37.40% |
| MUSA241018C00530000 | 2024-05-14 11:00AM EDT | 530.00 | 4.89 | 11.50 | 15.70 | 0.00 | - | 1 | 6 | 39.63% |
| MUSA241018C00540000 | 2024-05-20 9:38AM EDT | 540.00 | 4.10 | 9.00 | 13.00 | 0.00 | - | 1 | 1 | 38.79% |
| MUSA241018C00560000 | 2024-06-14 9:30AM EDT | 560.00 | 6.50 | 0.10 | 5.00 | 0.00 | - | 1 | 2 | 31.28% |
| MUSA241018C00580000 | 2024-07-02 9:30AM EDT | 580.00 | 1.60 | 0.00 | 4.80 | +0.45 | +39.13% | 1 | 0 | 34.50% |
| MUSA241018C00600000 | 2024-06-21 9:30AM EDT | 600.00 | 2.80 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 38.28% |
| MUSA241018C00620000 | 2024-05-20 9:38AM EDT | 620.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 41.05% |
| MUSA241018C00640000 | 2024-06-24 11:54AM EDT | 640.00 | 1.20 | 0.00 | 2.00 | 0.00 | - | 1 | 14 | 36.35% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA241018P00250000 | 2024-04-26 9:30AM EDT | 250.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 66.32% |
| MUSA241018P00260000 | 2024-04-26 9:30AM EDT | 260.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 62.60% |
| MUSA241018P00320000 | 2024-05-30 12:30PM EDT | 320.00 | 1.46 | 0.00 | 4.80 | 0.00 | - | 6 | 10 | 50.41% |
| MUSA241018P00330000 | 2024-05-02 9:30AM EDT | 330.00 | 7.40 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 46.99% |
| MUSA241018P00350000 | 2024-03-26 9:48AM EDT | 350.00 | 8.60 | 5.00 | 9.50 | 0.00 | - | 2 | 3 | 50.16% |
| MUSA241018P00360000 | 2024-05-15 2:42PM EDT | 360.00 | 4.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 37.14% |
| MUSA241018P00370000 | 2024-07-02 11:32AM EDT | 370.00 | 1.50 | 1.55 | 4.90 | -0.50 | -25.00% | 3 | 4 | 34.18% |
| MUSA241018P00380000 | 2024-06-17 9:30AM EDT | 380.00 | 2.95 | 1.00 | 5.50 | 0.00 | - | 1 | 19 | 32.20% |
| MUSA241018P00390000 | 2024-06-21 9:30AM EDT | 390.00 | 3.00 | 2.00 | 6.50 | 0.00 | - | 1 | 3 | 30.75% |
| MUSA241018P00410000 | 2024-05-22 12:40PM EDT | 410.00 | 12.38 | 2.50 | 7.40 | 0.00 | - | - | 2 | 25.45% |
| MUSA241018P00430000 | 2024-06-14 12:09PM EDT | 430.00 | 11.00 | 10.50 | 14.90 | 0.00 | - | 2 | 3 | 27.29% |
| MUSA241018P00440000 | 2024-06-03 2:45PM EDT | 440.00 | 22.50 | 13.80 | 18.40 | 0.00 | - | 3 | 4 | 26.79% |
| MUSA241018P00450000 | 2024-05-16 3:08PM EDT | 450.00 | 29.10 | 14.50 | 19.20 | 0.00 | - | - | 2 | 22.97% |
| MUSA241018P00460000 | 2024-05-22 1:23PM EDT | 460.00 | 34.50 | 14.50 | 19.10 | 0.00 | - | 1 | 6 | 17.77% |
| MUSA241018P00490000 | 2024-06-04 2:04PM EDT | 490.00 | 61.60 | 40.50 | 44.90 | 0.00 | - | 2 | 2 | 24.56% |
