Deutsche Märkte schließen in 14 Minuten
DAX
18.156,91 -133,75 (-0,73%) Euro Stoxx 50
4.906,80 -23,19 (-0,47%) Dow Jones 30
39.145,51 -24,01 (-0,06%) Gold
2.337,10 -1,80 (-0,08%) EUR/USD
1,0741 -0,0001 (-0,01%) Bitcoin EUR
57.707,74 -918,91 (-1,57%)
Murphy USA Inc. (MUSA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:10AM EDT. Markt geöffnet.
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 | 173.50 | 178.00 | 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 | 113.50 | 118.50 | 0.00 | - | 1 | 2 | 77.87% |
| MUSA240719C00350000 | 2024-05-31 3:38PM EDT | 350.00 | 89.90 | 118.00 | 123.00 | 0.00 | - | 1 | 1 | 148.24% |
| MUSA240719C00360000 | 2024-05-31 3:38PM EDT | 360.00 | 79.87 | 108.00 | 113.00 | 0.00 | - | 1 | 1 | 137.92% |
| MUSA240719C00370000 | 2024-06-25 10:52AM EDT | 370.00 | 110.97 | 83.10 | 88.00 | 0.00 | - | 3 | 3 | 53.88% |
| MUSA240719C00380000 | 2024-05-17 12:30PM EDT | 380.00 | 67.39 | 91.00 | 95.90 | 0.00 | - | 4 | 11 | 127.73% |
| MUSA240719C00390000 | 2024-06-25 10:52AM EDT | 390.00 | 91.21 | 63.10 | 68.50 | 0.00 | - | 3 | 25 | 61.71% |
| MUSA240719C00400000 | 2024-06-05 12:54PM EDT | 400.00 | 45.68 | 53.50 | 58.40 | 0.00 | - | 1 | 9 | 53.87% |
| MUSA240719C00410000 | 2024-06-25 11:18AM EDT | 410.00 | 72.20 | 44.00 | 48.50 | 0.00 | - | 1 | 15 | 46.94% |
| MUSA240719C00420000 | 2024-07-01 2:25PM EDT | 420.00 | 39.05 | 34.50 | 38.50 | -4.71 | -10.76% | 7 | 265 | 39.44% |
| MUSA240719C00430000 | 2024-07-01 2:20PM EDT | 430.00 | 29.85 | 26.40 | 29.00 | -4.60 | -13.35% | 7 | 263 | 33.47% |
| MUSA240719C00440000 | 2024-06-21 3:53PM EDT | 440.00 | 43.78 | 17.10 | 22.00 | 0.00 | - | 7 | 33 | 33.78% |
| MUSA240719C00450000 | 2024-07-02 9:50AM EDT | 450.00 | 16.50 | 11.60 | 13.70 | -18.05 | -52.24% | 1 | 6 | 27.93% |
| MUSA240719C00460000 | 2024-07-01 2:25PM EDT | 460.00 | 11.36 | 6.90 | 8.60 | 0.00 | - | 1 | 20 | 27.27% |
| MUSA240719C00470000 | 2024-07-01 12:25PM EDT | 470.00 | 7.56 | 3.70 | 5.30 | 0.00 | - | 1 | 57 | 27.70% |
| MUSA240719C00480000 | 2024-07-01 3:02PM EDT | 480.00 | 3.77 | 0.90 | 4.90 | 0.00 | - | 4 | 39 | 34.02% |
| MUSA240719C00490000 | 2024-06-13 3:50PM EDT | 490.00 | 11.53 | 0.00 | 4.60 | 0.00 | - | 2 | 8 | 39.73% |
| MUSA240719C00500000 | 2024-06-26 2:36PM EDT | 500.00 | 2.47 | 1.35 | 3.50 | 0.00 | - | 4 | 209 | 41.69% |
| MUSA240719C00510000 | 2024-07-01 12:53PM EDT | 510.00 | 3.00 | 0.05 | 5.00 | 0.00 | - | 1 | 5 | 53.21% |
| MUSA240719C00520000 | 2024-06-24 10:16AM EDT | 520.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 57.96% |
| MUSA240719C00540000 | 2024-03-08 10:30AM EDT | 540.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 56.32% |
| MUSA240719C00580000 | 2024-06-26 10:13AM EDT | 580.00 | 0.30 | 0.05 | 1.50 | 0.00 | - | 1 | 26 | 58.33% |
| MUSA240719C00600000 | 2024-04-09 12:31PM EDT | 600.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | - | 2 | 64.48% |
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 | 148.23% |
| MUSA240719P00290000 | 2024-01-19 4:35PM EDT | 290.00 | 4.20 | 0.00 | 4.00 | 0.00 | - | 10 | 11 | 122.39% |
| MUSA240719P00300000 | 2024-01-19 4:35PM EDT | 300.00 | 5.25 | 0.30 | 3.90 | 0.00 | - | 10 | 10 | 115.72% |
| MUSA240719P00310000 | 2024-04-09 10:32AM EDT | 310.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 5 | 111.18% |
| MUSA240719P00330000 | 2024-04-23 2:51PM EDT | 330.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MUSA240719P00340000 | 2024-05-02 9:30AM EDT | 340.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 88.79% |
| MUSA240719P00350000 | 2024-04-05 12:18PM EDT | 350.00 | 4.20 | 1.15 | 5.50 | 0.00 | - | 2 | 2 | 88.50% |
| MUSA240719P00360000 | 2024-05-07 3:54PM EDT | 360.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 3 | 15 | 74.60% |
| MUSA240719P00370000 | 2024-05-15 2:44PM EDT | 370.00 | 1.79 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 67.68% |
| MUSA240719P00380000 | 2024-06-12 11:18AM EDT | 380.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 135 | 60.82% |
| MUSA240719P00390000 | 2024-05-22 12:38PM EDT | 390.00 | 2.08 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 54.03% |
| MUSA240719P00400000 | 2024-05-07 10:31AM EDT | 400.00 | 10.40 | 0.10 | 4.70 | 0.00 | - | 1 | 5 | 58.37% |
| MUSA240719P00410000 | 2024-06-21 12:06PM EDT | 410.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 3 | 18 | 51.06% |
| MUSA240719P00420000 | 2024-06-21 9:54AM EDT | 420.00 | 1.29 | 0.45 | 2.30 | 0.00 | - | 2 | 158 | 33.14% |
| MUSA240719P00430000 | 2024-06-21 9:54AM EDT | 430.00 | 1.66 | 0.00 | 3.70 | 0.00 | - | 2 | 41 | 31.41% |
| MUSA240719P00440000 | 2024-06-12 1:15PM EDT | 440.00 | 1.30 | 1.75 | 4.90 | 0.00 | - | 1 | 20 | 26.95% |
| MUSA240719P00450000 | 2024-06-21 2:05PM EDT | 450.00 | 2.70 | 5.40 | 7.90 | 0.00 | - | 245 | 200 | 25.15% |
| MUSA240719P00460000 | 2024-07-02 9:30AM EDT | 460.00 | 6.60 | 9.20 | 12.80 | +2.17 | +48.98% | 1 | 4 | 24.50% |
| MUSA240719P00470000 | 2024-07-02 9:30AM EDT | 470.00 | 11.50 | 16.10 | 20.30 | +4.00 | +53.33% | 1 | 1 | 26.86% |
| MUSA240719P00480000 | 2024-07-02 9:48AM EDT | 480.00 | 20.50 | 24.00 | 28.50 | +0.80 | +4.06% | 2 | 202 | 28.44% |
| MUSA240719P00490000 | 2024-06-25 12:40PM EDT | 490.00 | 17.60 | 33.50 | 37.50 | 0.00 | - | 1 | 2 | 30.62% |
| MUSA240719P00500000 | 2024-06-25 12:50PM EDT | 500.00 | 26.60 | 43.50 | 48.20 | 0.00 | - | 1 | 1 | 39.22% |
| MUSA240719P00510000 | 2024-06-25 12:58PM EDT | 510.00 | 36.00 | 52.90 | 57.50 | 0.00 | - | 4 | 15 | 41.17% |
| MUSA240719P00520000 | 2024-06-25 1:00PM EDT | 520.00 | 46.00 | 63.20 | 67.50 | 0.00 | - | - | 0 | 46.05% |
