Deutsche Märkte schließen in 11 Minuten
DAX
18.152,16 -138,50 (-0,76%) Euro Stoxx 50
4.905,64 -24,35 (-0,49%) Dow Jones 30
39.151,03 -18,49 (-0,05%) Gold
2.336,70 -2,20 (-0,09%) EUR/USD
1,0740 -0,0002 (-0,02%) Bitcoin EUR
57.698,21 -874,79 (-1,49%)
Murphy USA Inc. (MUSA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:10AM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA250117C00310000 | 2024-07-01 9:40AM EDT | 310.00 | 168.50 | 152.50 | 157.00 | 0.00 | - | 2 | 4 | 52.42% |
| MUSA250117C00340000 | 2024-06-25 9:34AM EDT | 340.00 | 156.50 | 125.00 | 129.90 | 0.00 | - | - | 2 | 46.86% |
| MUSA250117C00350000 | 2024-06-25 12:17PM EDT | 350.00 | 143.00 | 116.50 | 121.00 | 0.00 | - | - | 4 | 45.04% |
| MUSA250117C00400000 | 2024-05-20 12:40PM EDT | 400.00 | 73.40 | 98.50 | 103.00 | 0.00 | - | - | 2 | 55.95% |
| MUSA250117C00410000 | 2024-06-04 2:05PM EDT | 410.00 | 52.04 | 68.00 | 72.00 | 0.00 | - | 2 | 4 | 36.36% |
| MUSA250117C00420000 | 2024-06-12 9:34AM EDT | 420.00 | 60.90 | 61.00 | 65.50 | 0.00 | - | - | 1 | 35.80% |
| MUSA250117C00440000 | 2024-05-20 10:36AM EDT | 440.00 | 48.15 | 68.50 | 72.20 | 0.00 | - | - | 1 | 49.15% |
| MUSA250117C00450000 | 2024-06-04 2:05PM EDT | 450.00 | 31.06 | 42.50 | 47.00 | 0.00 | - | 2 | 4 | 33.47% |
| MUSA250117C00520000 | 2024-06-17 3:59PM EDT | 520.00 | 29.50 | 15.10 | 18.50 | 0.00 | - | - | 15 | 30.39% |
| MUSA250117C00700000 | 2024-06-24 10:35AM EDT | 700.00 | 2.14 | 0.05 | 4.80 | 0.00 | - | - | 1 | 39.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA250117P00290000 | 2024-05-20 9:38AM EDT | 290.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 44.78% |
| MUSA250117P00330000 | 2024-06-11 3:57PM EDT | 330.00 | 3.53 | 0.50 | 5.00 | 0.00 | - | - | 2 | 34.65% |
| MUSA250117P00340000 | 2024-06-11 3:57PM EDT | 340.00 | 4.32 | 1.00 | 5.80 | 0.00 | - | - | 2 | 33.58% |
| MUSA250117P00370000 | 2024-05-17 12:42PM EDT | 370.00 | 8.90 | 3.10 | 8.00 | 0.00 | - | 6 | 6 | 29.16% |
| MUSA250117P00400000 | 2024-06-28 1:42PM EDT | 400.00 | 9.10 | 9.50 | 14.50 | 0.00 | - | 1 | 1 | 28.08% |
