Italia markets open in 6 hours 46 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 0,00 (0,00%) EUR/USD
1,0860 +0,0001 (+0,01%) Bitcoin EUR
64.552,04 -1.001,88 (-1,53%) CMC Crypto 200
1.525,62 +37,08 (+2,49%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524C00140000 | 2024-05-14 1:42PM EDT | 140.00 | 31.70 | 35.35 | 38.75 | 0.00 | - | 20 | 0 | 156.15% |
| MPC240524C00155000 | 2024-05-21 1:11PM EDT | 155.00 | 21.97 | 20.45 | 23.65 | -0.98 | -4.27% | 1 | 7 | 98.34% |
| MPC240524C00157500 | 2024-05-14 3:52PM EDT | 157.50 | 17.00 | 18.10 | 21.20 | 0.00 | - | - | 1 | 93.12% |
| MPC240524C00160000 | 2024-05-14 2:49PM EDT | 160.00 | 12.40 | 15.75 | 18.60 | 0.00 | - | 1 | 1 | 84.23% |
| MPC240524C00165000 | 2024-05-20 9:45AM EDT | 165.00 | 10.35 | 10.10 | 13.60 | 0.00 | - | 10 | 62 | 51.95% |
| MPC240524C00167500 | 2024-05-20 10:07AM EDT | 167.50 | 9.14 | 8.40 | 10.70 | 0.00 | - | 2 | 70 | 50.00% |
| MPC240524C00170000 | 2024-05-21 9:34AM EDT | 170.00 | 9.00 | 6.75 | 7.70 | +0.85 | +10.43% | 2 | 57 | 55.20% |
| MPC240524C00172500 | 2024-05-21 1:20PM EDT | 172.50 | 4.95 | 3.65 | 5.65 | +0.12 | +2.48% | 10 | 55 | 50.78% |
| MPC240524C00175000 | 2024-05-21 3:27PM EDT | 175.00 | 3.35 | 2.70 | 2.96 | +0.65 | +24.07% | 61 | 105 | 32.64% |
| MPC240524C00177500 | 2024-05-21 3:37PM EDT | 177.50 | 2.00 | 1.43 | 1.56 | +0.43 | +27.39% | 52 | 162 | 31.01% |
| MPC240524C00180000 | 2024-05-21 3:43PM EDT | 180.00 | 0.86 | 0.65 | 0.74 | -0.06 | -6.52% | 188 | 365 | 31.06% |
| MPC240524C00182500 | 2024-05-21 3:56PM EDT | 182.50 | 0.30 | 0.24 | 0.33 | -0.10 | -25.00% | 102 | 251 | 31.93% |
| MPC240524C00185000 | 2024-05-21 3:02PM EDT | 185.00 | 0.17 | 0.12 | 0.16 | -0.01 | -5.56% | 336 | 649 | 34.08% |
| MPC240524C00187500 | 2024-05-21 11:47AM EDT | 187.50 | 0.15 | 0.06 | 0.09 | +0.04 | +36.36% | 3 | 72 | 37.01% |
| MPC240524C00190000 | 2024-05-21 2:21PM EDT | 190.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 13 | 88 | 41.80% |
| MPC240524C00192500 | 2024-05-20 9:49AM EDT | 192.50 | 0.06 | 0.03 | 0.06 | 0.00 | - | 8 | 32 | 46.68% |
| MPC240524C00195000 | 2024-05-21 11:34AM EDT | 195.00 | 0.03 | 0.01 | 0.25 | -0.02 | -40.00% | 10 | 115 | 59.57% |
| MPC240524C00197500 | 2024-05-20 9:37AM EDT | 197.50 | 0.04 | 0.00 | 1.29 | 0.00 | - | 2 | 112 | 91.89% |
| MPC240524C00200000 | 2024-05-20 10:30AM EDT | 200.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 2 | 132 | 61.33% |
| MPC240524C00202500 | 2024-05-20 2:12PM EDT | 202.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 15 | 73.24% |
| MPC240524C00205000 | 2024-05-10 2:43PM EDT | 205.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 1 | 47 | 113.48% |
| MPC240524C00210000 | 2024-05-10 12:48PM EDT | 210.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 2 | 24 | 92.58% |
| MPC240524C00215000 | 2024-05-21 12:42PM EDT | 215.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 6 | 242 | 139.55% |
| MPC240524C00220000 | 2024-05-21 9:39AM EDT | 220.00 | 0.01 | 0.00 | 0.79 | 0.00 | - | 1 | 24 | 138.28% |
| MPC240524C00225000 | 2024-05-20 9:49AM EDT | 225.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 224 | 101.56% |
| MPC240524C00230000 | 2024-05-20 9:49AM EDT | 230.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 133.59% |
| MPC240524C00235000 | 2024-05-21 2:10PM EDT | 235.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 13 | 117.97% |
| MPC240524C00240000 | 2024-05-20 9:49AM EDT | 240.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 125.00% |
| MPC240524C00245000 | 2024-05-20 10:40AM EDT | 245.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 7 | 6 | 196.29% |
| MPC240524C00250000 | 2024-04-15 1:53PM EDT | 250.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 197.85% |
| MPC240524C00275000 | 2024-04-08 11:07AM EDT | 275.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 15 | 240.63% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524P00145000 | 2024-05-21 11:38AM EDT | 145.00 | 0.01 | 0.01 | 0.25 | -0.01 | -50.00% | 85 | 15 | 108.20% |
| MPC240524P00150000 | 2024-05-21 11:09AM EDT | 150.00 | 0.01 | 0.00 | 0.98 | -0.01 | -50.00% | 1 | 4 | 118.46% |
| MPC240524P00155000 | 2024-05-14 9:39AM EDT | 155.00 | 0.13 | 0.01 | 0.75 | 0.00 | - | - | 1 | 93.65% |
| MPC240524P00157500 | 2024-05-15 3:07PM EDT | 157.50 | 0.11 | 0.01 | 0.12 | 0.00 | - | - | 11 | 60.94% |
| MPC240524P00160000 | 2024-05-17 11:30AM EDT | 160.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 23 | 33 | 57.62% |
| MPC240524P00162500 | 2024-05-20 3:31PM EDT | 162.50 | 0.06 | 0.02 | 0.06 | 0.00 | - | 60 | 77 | 45.90% |
| MPC240524P00165000 | 2024-05-21 12:53PM EDT | 165.00 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 1 | 153 | 38.67% |
| MPC240524P00167500 | 2024-05-20 3:59PM EDT | 167.50 | 0.16 | 0.06 | 0.14 | 0.00 | - | 122 | 126 | 36.82% |
| MPC240524P00170000 | 2024-05-21 12:27PM EDT | 170.00 | 0.19 | 0.16 | 0.20 | -0.10 | -34.48% | 12 | 211 | 31.06% |
| MPC240524P00172500 | 2024-05-21 3:42PM EDT | 172.50 | 0.33 | 0.41 | 0.48 | -0.37 | -52.86% | 40 | 148 | 29.25% |
| MPC240524P00175000 | 2024-05-21 3:59PM EDT | 175.00 | 1.03 | 1.02 | 1.12 | -0.47 | -31.33% | 118 | 234 | 28.32% |
| MPC240524P00177500 | 2024-05-21 3:53PM EDT | 177.50 | 2.16 | 2.15 | 2.30 | -0.46 | -17.56% | 62 | 157 | 28.15% |
| MPC240524P00180000 | 2024-05-21 3:59PM EDT | 180.00 | 3.80 | 3.75 | 4.10 | +0.05 | +1.33% | 14 | 168 | 29.88% |
| MPC240524P00182500 | 2024-05-20 10:06AM EDT | 182.50 | 6.60 | 5.80 | 7.25 | 0.00 | - | 3 | 69 | 54.35% |
| MPC240524P00185000 | 2024-05-21 11:20AM EDT | 185.00 | 6.45 | 6.55 | 9.50 | -2.54 | -28.25% | 2 | 11 | 60.25% |
| MPC240524P00187500 | 2024-05-17 3:48PM EDT | 187.50 | 7.80 | 9.30 | 12.00 | 0.00 | - | 6 | 6 | 70.36% |
| MPC240524P00190000 | 2024-05-16 9:49AM EDT | 190.00 | 16.75 | 11.75 | 14.15 | 0.00 | - | 1 | 0 | 70.41% |
| MPC240524P00195000 | 2024-05-15 3:18PM EDT | 195.00 | 21.15 | 16.95 | 19.30 | 0.00 | - | 27 | 3 | 91.80% |
| MPC240524P00200000 | 2024-05-15 3:01PM EDT | 200.00 | 26.00 | 21.60 | 23.80 | 0.00 | - | 13 | 0 | 87.89% |
| MPC240524P00205000 | 2024-05-15 3:01PM EDT | 205.00 | 34.40 | 26.55 | 29.80 | 0.00 | - | 15 | 3 | 138.77% |
| MPC240524P00210000 | 2024-05-15 3:01PM EDT | 210.00 | 39.40 | 31.40 | 34.80 | 0.00 | - | 16 | 6 | 153.96% |
| MPC240524P00215000 | 2024-05-15 3:12PM EDT | 215.00 | 41.53 | 36.55 | 39.70 | 0.00 | - | 110 | 0 | 165.04% |
| MPC240524P00220000 | 2024-05-15 3:45PM EDT | 220.00 | 47.67 | 41.90 | 44.80 | 0.00 | - | 2 | 0 | 182.08% |
| MPC240524P00225000 | 2024-05-15 3:45PM EDT | 225.00 | 52.69 | 46.40 | 49.80 | 0.00 | - | - | 0 | 195.21% |
© 2024 Yahoo. Tutti i diritti riservati.