Italia markets closed
Dow Jones
38.036,48 -349,61 (-0,91%) Nasdaq
15.836,54 -146,55 (-0,92%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0683 -0,0042 (-0,40%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.293,73 -45,34 (-3,39%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:32PM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503C00120000 | 2024-04-26 10:58AM EDT | 120.00 | 76.90 | 65.50 | 68.10 | 0.00 | - | 2 | 2 | 277.44% |
| MPC240503C00140000 | 2024-04-26 3:25PM EDT | 140.00 | 58.65 | 45.50 | 48.15 | 0.00 | - | 4 | 0 | 196.09% |
| MPC240503C00145000 | 2024-04-08 10:37AM EDT | 145.00 | 72.67 | 40.10 | 42.80 | 0.00 | - | 1 | 0 | 162.30% |
| MPC240503C00150000 | 2024-04-18 11:01AM EDT | 150.00 | 47.80 | 35.00 | 38.15 | 0.00 | - | 1 | 2 | 149.12% |
| MPC240503C00155000 | 2024-04-09 11:04AM EDT | 155.00 | 56.60 | 30.00 | 32.90 | 0.00 | - | 1 | 0 | 126.81% |
| MPC240503C00160000 | 2024-04-30 11:47AM EDT | 160.00 | 27.85 | 24.60 | 27.90 | -12.87 | -31.61% | 5 | 3 | 102.59% |
| MPC240503C00167500 | 2024-04-26 9:43AM EDT | 167.50 | 30.47 | 18.25 | 19.60 | 0.00 | - | 1 | 1 | 82.62% |
| MPC240503C00177500 | 2024-04-11 1:33PM EDT | 177.50 | 34.66 | 8.95 | 10.00 | 0.00 | - | - | 1 | 56.93% |
| MPC240503C00182500 | 2024-04-29 9:42AM EDT | 182.50 | 16.00 | 4.95 | 5.35 | 0.00 | - | 1 | 1 | 47.22% |
| MPC240503C00185000 | 2024-04-30 12:12PM EDT | 185.00 | 3.25 | 3.35 | 3.65 | -11.65 | -78.19% | 26 | 19 | 43.60% |
| MPC240503C00187500 | 2024-04-30 12:15PM EDT | 187.50 | 2.21 | 2.20 | 2.33 | -10.67 | -82.84% | 31 | 6 | 41.28% |
| MPC240503C00190000 | 2024-04-30 12:16PM EDT | 190.00 | 1.30 | 1.25 | 1.35 | -9.63 | -88.11% | 116 | 62 | 39.28% |
| MPC240503C00192500 | 2024-04-30 12:09PM EDT | 192.50 | 0.68 | 0.65 | 0.73 | -7.62 | -91.81% | 269 | 13 | 38.18% |
| MPC240503C00195000 | 2024-04-30 11:35AM EDT | 195.00 | 0.50 | 0.31 | 0.37 | -6.40 | -92.75% | 129 | 55 | 37.65% |
| MPC240503C00197500 | 2024-04-30 12:11PM EDT | 197.50 | 0.14 | 0.12 | 0.18 | -5.76 | -97.63% | 77 | 154 | 37.60% |
| MPC240503C00200000 | 2024-04-30 12:16PM EDT | 200.00 | 0.08 | 0.05 | 0.10 | -4.22 | -97.24% | 179 | 204 | 38.87% |
| MPC240503C00202500 | 2024-04-30 12:13PM EDT | 202.50 | 0.03 | 0.01 | 0.06 | -3.15 | -99.06% | 19 | 174 | 40.63% |
| MPC240503C00205000 | 2024-04-30 12:13PM EDT | 205.00 | 0.04 | 0.03 | 0.04 | -2.23 | -98.24% | 47 | 354 | 42.97% |
| MPC240503C00207500 | 2024-04-30 10:58AM EDT | 207.50 | 0.02 | 0.02 | 0.03 | -1.55 | -98.73% | 46 | 309 | 45.70% |
| MPC240503C00210000 | 2024-04-30 11:53AM EDT | 210.00 | 0.02 | 0.02 | 0.03 | -1.03 | -98.10% | 165 | 322 | 49.61% |
| MPC240503C00212500 | 2024-04-30 11:26AM EDT | 212.50 | 0.02 | 0.00 | 0.03 | -0.60 | -96.77% | 11 | 159 | 50.00% |
| MPC240503C00215000 | 2024-04-30 11:26AM EDT | 215.00 | 0.02 | 0.00 | 0.03 | -0.38 | -95.00% | 5 | 201 | 53.91% |
| MPC240503C00217500 | 2024-04-30 11:38AM EDT | 217.50 | 0.03 | 0.02 | 0.03 | -0.17 | -85.00% | 23 | 59 | 60.55% |
| MPC240503C00220000 | 2024-04-30 12:01PM EDT | 220.00 | 0.01 | 0.00 | 0.02 | -0.11 | -91.67% | 12 | 236 | 58.59% |
| MPC240503C00222500 | 2024-04-30 12:01PM EDT | 222.50 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 39 | 112 | 64.06% |
| MPC240503C00225000 | 2024-04-29 3:47PM EDT | 225.00 | 0.09 | 0.00 | 0.02 | +0.06 | +200.00% | 2 | 505 | 65.63% |
| MPC240503C00227500 | 2024-04-25 12:57PM EDT | 227.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 3 | 64.06% |
| MPC240503C00230000 | 2024-04-29 3:58PM EDT | 230.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 24 | 249 | 68.75% |
| MPC240503C00232500 | 2024-04-24 3:42PM EDT | 232.50 | 0.08 | 0.00 | 0.02 | 0.00 | - | - | 12 | 75.00% |
| MPC240503C00235000 | 2024-04-24 11:38AM EDT | 235.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 1 | 89 | 78.13% |
| MPC240503C00240000 | 2024-04-29 2:15PM EDT | 240.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 3 | 27 | 84.38% |
| MPC240503C00245000 | 2024-04-12 3:28PM EDT | 245.00 | 0.26 | 0.00 | 1.27 | 0.00 | - | 1 | 5 | 156.15% |
| MPC240503C00250000 | 2024-04-09 9:42AM EDT | 250.00 | 0.30 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 90.63% |
| MPC240503C00255000 | 2024-04-15 3:13PM EDT | 255.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 1 | 4 | 173.44% |
| MPC240503C00260000 | 2024-04-15 3:09PM EDT | 260.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 2 | 5 | 181.74% |
| MPC240503C00265000 | 2024-04-05 9:54AM EDT | 265.00 | 0.22 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 117.19% |
| MPC240503C00270000 | 2024-04-05 11:11AM EDT | 270.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 123.44% |
| MPC240503C00275000 | 2024-04-08 9:55AM EDT | 275.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 128.13% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503P00120000 | 2024-04-18 2:51PM EDT | 120.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 131.25% |
| MPC240503P00145000 | 2024-04-15 1:50PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 5 | 82.81% |
| MPC240503P00150000 | 2024-04-08 11:17AM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 6 | 73.44% |
| MPC240503P00165000 | 2024-04-17 12:30PM EDT | 165.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | - | 1 | 83.50% |
| MPC240503P00170000 | 2024-04-30 10:31AM EDT | 170.00 | 0.02 | 0.03 | 0.07 | -0.08 | -80.00% | 10 | 4 | 42.19% |
| MPC240503P00172500 | 2024-04-30 9:58AM EDT | 172.50 | 0.06 | 0.06 | 0.11 | -0.67 | -91.78% | 60 | 1 | 39.06% |
| MPC240503P00175000 | 2024-04-30 11:58AM EDT | 175.00 | 0.14 | 0.14 | 0.19 | +0.09 | +180.00% | 35 | 25 | 36.62% |
| MPC240503P00177500 | 2024-04-30 12:06PM EDT | 177.50 | 0.35 | 0.28 | 0.33 | +0.30 | +600.00% | 16 | 11 | 33.99% |
| MPC240503P00180000 | 2024-04-30 12:02PM EDT | 180.00 | 0.61 | 0.57 | 0.66 | +0.50 | +454.55% | 147 | 252 | 33.01% |
| MPC240503P00182500 | 2024-04-30 11:47AM EDT | 182.50 | 0.89 | 1.09 | 1.18 | +0.72 | +423.53% | 36 | 11 | 31.23% |
| MPC240503P00185000 | 2024-04-30 12:13PM EDT | 185.00 | 2.10 | 1.90 | 2.02 | +1.82 | +650.00% | 189 | 99 | 29.47% |
| MPC240503P00187500 | 2024-04-30 12:14PM EDT | 187.50 | 3.34 | 3.15 | 3.45 | +2.93 | +714.63% | 423 | 95 | 30.05% |
| MPC240503P00190000 | 2024-04-30 12:10PM EDT | 190.00 | 5.25 | 4.70 | 4.95 | +4.57 | +672.06% | 144 | 309 | 25.05% |
| MPC240503P00192500 | 2024-04-30 12:08PM EDT | 192.50 | 6.60 | 6.75 | 7.05 | +5.53 | +516.82% | 131 | 184 | 21.49% |
| MPC240503P00195000 | 2024-04-30 12:07PM EDT | 195.00 | 8.95 | 8.50 | 9.50 | +7.17 | +402.81% | 253 | 172 | 23.83% |
| MPC240503P00197500 | 2024-04-30 11:18AM EDT | 197.50 | 10.25 | 10.65 | 11.55 | +7.65 | +294.23% | 50 | 293 | 0.00% |
| MPC240503P00200000 | 2024-04-30 12:16PM EDT | 200.00 | 13.72 | 12.90 | 14.40 | +10.07 | +535.64% | 72 | 199 | 0.00% |
| MPC240503P00202500 | 2024-04-30 12:07PM EDT | 202.50 | 16.00 | 15.90 | 16.50 | +11.15 | +229.90% | 27 | 93 | 0.00% |
| MPC240503P00205000 | 2024-04-30 11:32AM EDT | 205.00 | 16.00 | 18.20 | 19.95 | +9.45 | +144.27% | 5 | 136 | 67.43% |
| MPC240503P00207500 | 2024-04-30 11:54AM EDT | 207.50 | 20.30 | 20.90 | 22.85 | +11.60 | +133.33% | 12 | 161 | 85.55% |
| MPC240503P00210000 | 2024-04-30 10:36AM EDT | 210.00 | 22.00 | 22.05 | 24.25 | +11.07 | +101.28% | 24 | 106 | 0.00% |
| MPC240503P00215000 | 2024-04-30 10:24AM EDT | 215.00 | 24.50 | 27.65 | 30.10 | +8.55 | +53.61% | 10 | 71 | 96.19% |
| MPC240503P00217500 | 2024-04-30 9:36AM EDT | 217.50 | 22.50 | 29.85 | 32.30 | +1.80 | +8.70% | 12 | 5 | 89.16% |
| MPC240503P00220000 | 2024-04-17 9:49AM EDT | 220.00 | 16.30 | 31.65 | 35.00 | 0.00 | - | 1 | 4 | 103.42% |
| MPC240503P00230000 | 2024-04-17 9:49AM EDT | 230.00 | 25.60 | 42.30 | 45.30 | 0.00 | - | 1 | 0 | 135.89% |
© 2024 Yahoo. Tutti i diritti riservati.