Deutsche Märkte schließen in 5 Minuten
DAX
18.156,78 -133,88 (-0,73%) Euro Stoxx 50
4.907,47 -22,52 (-0,46%) Dow Jones 30
39.164,30 -5,22 (-0,01%) Gold
2.338,60 -0,30 (-0,01%) EUR/USD
1,0740 -0,0002 (-0,02%) Bitcoin EUR
57.712,33 -796,59 (-1,36%)
Murphy USA Inc. (MUSA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:24AM EDT. Markt geöffnet.
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA241220C00185000 | 2024-02-15 2:16PM EDT | 185.00 | 216.01 | 241.00 | 245.20 | 0.00 | - | 2 | 1 | 0.00% |
| MUSA241220C00230000 | 2024-05-02 11:12AM EDT | 230.00 | 175.80 | 213.10 | 218.00 | 0.00 | - | - | 2 | 0.00% |
| MUSA241220C00240000 | 2023-12-15 2:20PM EDT | 240.00 | 132.40 | 146.60 | 151.50 | 0.00 | - | 1 | 1 | 0.00% |
| MUSA241220C00250000 | 2024-05-02 10:00AM EDT | 250.00 | 157.50 | 194.00 | 199.00 | 0.00 | - | 1 | 3 | 0.00% |
| MUSA241220C00270000 | 2024-05-02 9:38AM EDT | 270.00 | 133.60 | 174.70 | 179.50 | 0.00 | - | - | 1 | 0.00% |
| MUSA241220C00300000 | 2024-01-24 3:57PM EDT | 300.00 | 80.70 | 127.00 | 131.50 | 0.00 | - | - | 1 | 0.00% |
| MUSA241220C00320000 | 2024-02-26 10:55AM EDT | 320.00 | 114.06 | 111.50 | 115.00 | 0.00 | - | 2 | 2 | 0.00% |
| MUSA241220C00340000 | 2024-06-25 9:34AM EDT | 340.00 | 155.00 | 122.80 | 127.70 | 0.00 | - | 2 | 1 | 47.25% |
| MUSA241220C00350000 | 2024-05-02 9:38AM EDT | 350.00 | 67.20 | 102.00 | 106.30 | 0.00 | - | 2 | 4 | 23.34% |
| MUSA241220C00360000 | 2024-05-02 9:30AM EDT | 360.00 | 57.30 | 93.60 | 97.60 | 0.00 | - | 2 | 5 | 24.79% |
| MUSA241220C00370000 | 2024-04-08 2:50PM EDT | 370.00 | 78.00 | 61.20 | 65.50 | 0.00 | - | 2 | 3 | 0.00% |
| MUSA241220C00380000 | 2024-05-07 3:51PM EDT | 380.00 | 59.00 | 81.70 | 86.00 | 0.00 | - | 2 | 0 | 32.60% |
| MUSA241220C00390000 | 2024-05-20 10:33AM EDT | 390.00 | 77.42 | 103.60 | 108.50 | 0.00 | - | 1 | 2 | 59.97% |
| MUSA241220C00400000 | 2024-04-29 3:36PM EDT | 400.00 | 58.69 | 59.80 | 64.00 | 0.00 | - | 1 | 13 | 24.40% |
| MUSA241220C00410000 | 2024-02-29 12:31PM EDT | 410.00 | 49.10 | 48.50 | 52.60 | 0.00 | - | 1 | 2 | 19.99% |
| MUSA241220C00420000 | 2024-04-16 11:01AM EDT | 420.00 | 46.00 | 53.50 | 57.50 | 0.00 | - | 1 | 0 | 31.35% |
| MUSA241220C00450000 | 2023-12-13 4:05PM EDT | 450.00 | 16.50 | 16.50 | 20.40 | 0.00 | - | 2 | 26 | 14.39% |
| MUSA241220C00460000 | 2024-04-09 10:07AM EDT | 460.00 | 26.04 | 19.00 | 22.90 | 0.00 | - | - | 1 | 20.25% |
| MUSA241220C00480000 | 2024-05-24 10:44AM EDT | 480.00 | 26.71 | 40.50 | 45.00 | 0.00 | - | 1 | 76 | 44.43% |
| MUSA241220C00520000 | 2024-02-08 3:50PM EDT | 520.00 | 7.75 | 9.50 | 13.90 | 0.00 | - | - | 1 | 28.45% |
| MUSA241220C00540000 | 2023-10-30 1:24PM EDT | 540.00 | 6.90 | 4.20 | 5.30 | 0.00 | - | 28 | 14 | 22.71% |
| MUSA241220C00560000 | 2024-05-02 9:30AM EDT | 560.00 | 2.90 | 3.00 | 7.20 | 0.00 | - | 1 | 1 | 28.40% |
| MUSA241220C00620000 | 2024-05-20 9:38AM EDT | 620.00 | 1.45 | 2.50 | 7.10 | 0.00 | - | - | 1 | 36.79% |
| MUSA241220C00640000 | 2024-06-14 9:30AM EDT | 640.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 35.52% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA241220P00160000 | 2023-10-05 1:31PM EDT | 160.00 | 2.40 | 0.00 | 5.00 | 0.00 | - | - | 1 | 86.87% |
| MUSA241220P00165000 | 2023-10-05 1:31PM EDT | 165.00 | 2.60 | 0.00 | 4.40 | 0.00 | - | - | 1 | 82.51% |
| MUSA241220P00230000 | 2023-12-05 3:04PM EDT | 230.00 | 2.85 | 0.00 | 5.00 | 0.00 | - | 3 | 43 | 59.23% |
| MUSA241220P00240000 | 2023-12-19 4:18PM EDT | 240.00 | 3.70 | 0.60 | 5.00 | 0.00 | - | 1 | 11 | 57.30% |
| MUSA241220P00260000 | 2024-01-04 11:02AM EDT | 260.00 | 5.30 | 2.70 | 7.50 | 0.00 | - | 10 | 0 | 58.59% |
| MUSA241220P00270000 | 2023-08-30 3:59PM EDT | 270.00 | 14.16 | 10.10 | 11.40 | 0.00 | - | - | 1 | 68.21% |
| MUSA241220P00280000 | 2024-01-08 11:34AM EDT | 280.00 | 6.90 | 4.90 | 8.40 | 0.00 | - | 1 | 28 | 55.95% |
| MUSA241220P00290000 | 2024-05-20 9:38AM EDT | 290.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 48.32% |
| MUSA241220P00300000 | 2023-11-07 10:33AM EDT | 300.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| MUSA241220P00310000 | 2024-03-19 11:24AM EDT | 310.00 | 5.90 | 3.00 | 7.20 | 0.00 | - | 10 | 10 | 47.61% |
| MUSA241220P00320000 | 2024-05-14 1:00PM EDT | 320.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 39.72% |
| MUSA241220P00330000 | 2024-03-28 9:30AM EDT | 330.00 | 7.80 | 4.50 | 9.40 | 0.00 | - | 1 | 1 | 45.37% |
| MUSA241220P00340000 | 2024-05-28 10:36AM EDT | 340.00 | 3.00 | 0.20 | 5.20 | 0.00 | - | 1 | 69 | 35.11% |
| MUSA241220P00350000 | 2024-06-12 2:31PM EDT | 350.00 | 2.27 | 1.00 | 5.90 | 0.00 | - | 1 | 1 | 33.70% |
| MUSA241220P00370000 | 2024-05-02 3:28PM EDT | 370.00 | 18.20 | 6.70 | 11.00 | 0.00 | - | - | 50 | 35.52% |
| MUSA241220P00380000 | 2024-05-15 12:17PM EDT | 380.00 | 10.90 | 3.60 | 8.50 | 0.00 | - | 5 | 5 | 29.36% |
| MUSA241220P00390000 | 2024-05-17 12:42PM EDT | 390.00 | 11.90 | 5.10 | 10.00 | 0.00 | - | 8 | 8 | 28.38% |
| MUSA241220P00400000 | 2024-05-17 12:54PM EDT | 400.00 | 14.30 | 6.70 | 11.50 | 0.00 | - | 3 | 4 | 27.14% |
| MUSA241220P00420000 | 2024-06-18 2:47PM EDT | 420.00 | 11.05 | 13.50 | 18.00 | 0.00 | - | - | 1 | 27.21% |
| MUSA241220P00470000 | 2024-02-08 10:32AM EDT | 470.00 | 86.40 | 62.00 | 66.00 | 0.00 | - | - | 1 | 46.12% |
| MUSA241220P00490000 | 2024-01-29 10:37AM EDT | 490.00 | 132.50 | 78.40 | 82.00 | 0.00 | - | - | 0 | 48.89% |
| MUSA241220P00500000 | 2024-06-04 2:04PM EDT | 500.00 | 72.50 | 53.10 | 58.00 | 0.00 | - | 2 | 2 | 23.21% |
