Italia markets close in 5 hours 28 minutes
FTSE MIB
34.691,58 +199,17 (+0,58%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
76,87 -0,12 (-0,16%) Bitcoin EUR
63.681,17 +1.401,90 (+2,25%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240920C00090000 | 2024-01-23 11:52AM EDT | 90.00 | 64.10 | 76.55 | 80.00 | 0.00 | - | 2 | 1 | 0.00% |
| MPC240920C00100000 | 2024-05-14 3:46PM EDT | 100.00 | 73.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MPC240920C00105000 | 2024-02-29 11:03AM EDT | 105.00 | 62.40 | 96.35 | 99.85 | 0.00 | - | 1 | 3 | 190.86% |
| MPC240920C00110000 | 2024-05-14 10:09AM EDT | 110.00 | 61.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC240920C00115000 | 2024-01-30 10:57AM EDT | 115.00 | 49.40 | 55.50 | 56.70 | 0.00 | - | 2 | 3 | 0.00% |
| MPC240920C00120000 | 2024-01-19 3:04PM EDT | 120.00 | 38.25 | 51.50 | 55.00 | 0.00 | - | 8 | 4 | 0.00% |
| MPC240920C00125000 | 2024-05-20 11:37AM EDT | 125.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240920C00130000 | 2024-05-29 9:40AM EDT | 130.00 | 47.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC240920C00135000 | 2024-05-14 11:05AM EDT | 135.00 | 37.82 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MPC240920C00140000 | 2024-05-01 2:42PM EDT | 140.00 | 42.73 | 38.70 | 40.50 | 0.00 | - | 5 | 8 | 46.27% |
| MPC240920C00145000 | 2024-05-29 11:29AM EDT | 145.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC240920C00150000 | 2024-05-23 3:17PM EDT | 150.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240920C00155000 | 2024-05-29 10:12AM EDT | 155.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MPC240920C00160000 | 2024-05-28 9:33AM EDT | 160.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC240920C00165000 | 2024-05-31 12:04PM EDT | 165.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240920C00170000 | 2024-05-30 3:33PM EDT | 170.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240920C00175000 | 2024-05-31 10:55AM EDT | 175.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC240920C00180000 | 2024-05-30 1:55PM EDT | 180.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.78% |
| MPC240920C00185000 | 2024-05-30 1:55PM EDT | 185.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 1.56% |
| MPC240920C00190000 | 2024-05-31 3:41PM EDT | 190.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MPC240920C00195000 | 2024-05-31 3:39PM EDT | 195.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MPC240920C00200000 | 2024-05-31 1:33PM EDT | 200.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MPC240920C00210000 | 2024-05-31 12:26PM EDT | 210.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MPC240920C00220000 | 2024-05-31 3:38PM EDT | 220.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| MPC240920C00230000 | 2024-05-31 1:42PM EDT | 230.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPC240920C00240000 | 2024-05-30 11:48AM EDT | 240.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MPC240920C00250000 | 2024-05-20 12:04PM EDT | 250.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 12.50% |
| MPC240920C00260000 | 2024-05-15 3:45PM EDT | 260.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| MPC240920C00270000 | 2024-05-29 1:08PM EDT | 270.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| MPC240920C00280000 | 2024-04-05 3:53PM EDT | 280.00 | 3.50 | 0.07 | 0.16 | 0.00 | - | 1 | 18 | 36.43% |
| MPC240920C00290000 | 2024-04-30 2:16PM EDT | 290.00 | 0.17 | 0.00 | 0.26 | 0.00 | - | 1 | 5 | 41.31% |
| MPC240920C00300000 | 2024-05-01 10:34AM EDT | 300.00 | 0.04 | 0.02 | 0.25 | 0.00 | - | 10 | 24 | 43.41% |
| MPC240920C00320000 | 2024-04-22 11:06AM EDT | 320.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240920P00075000 | 2024-05-13 3:38PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MPC240920P00080000 | 2024-05-10 10:26AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MPC240920P00090000 | 2024-02-28 12:08PM EDT | 90.00 | 0.26 | 0.03 | 0.28 | 0.00 | - | - | 4 | 54.39% |
| MPC240920P00095000 | 2024-02-27 11:18AM EDT | 95.00 | 0.31 | 0.04 | 0.35 | 0.00 | - | 7 | 9 | 52.05% |
| MPC240920P00100000 | 2024-04-18 12:26PM EDT | 100.00 | 0.15 | 0.03 | 0.32 | 0.00 | - | 10 | 26 | 51.86% |
| MPC240920P00105000 | 2024-01-10 11:51AM EDT | 105.00 | 2.05 | 0.41 | 1.15 | 0.00 | - | - | 3 | 56.08% |
| MPC240920P00110000 | 2024-05-29 10:48AM EDT | 110.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPC240920P00115000 | 2024-05-21 3:53PM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC240920P00120000 | 2024-01-05 11:33AM EDT | 120.00 | 4.00 | 1.68 | 2.40 | 0.00 | - | 2 | 2 | 54.77% |
| MPC240920P00125000 | 2024-05-14 11:10AM EDT | 125.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC240920P00130000 | 2024-05-30 11:05AM EDT | 130.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC240920P00135000 | 2024-05-30 11:05AM EDT | 135.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC240920P00140000 | 2024-05-22 11:23AM EDT | 140.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MPC240920P00145000 | 2024-05-31 2:12PM EDT | 145.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC240920P00150000 | 2024-05-31 2:12PM EDT | 150.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC240920P00155000 | 2024-05-30 11:05AM EDT | 155.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MPC240920P00160000 | 2024-05-31 12:58PM EDT | 160.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MPC240920P00165000 | 2024-05-30 3:03PM EDT | 165.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MPC240920P00170000 | 2024-05-31 1:40PM EDT | 170.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| MPC240920P00175000 | 2024-05-30 2:02PM EDT | 175.00 | 11.36 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| MPC240920P00180000 | 2024-05-31 3:49PM EDT | 180.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC240920P00185000 | 2024-05-30 1:55PM EDT | 185.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240920P00190000 | 2024-05-09 11:31AM EDT | 190.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240920P00195000 | 2024-05-28 1:41PM EDT | 195.00 | 19.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240920P00200000 | 2024-04-30 2:35PM EDT | 200.00 | 20.32 | 27.35 | 29.70 | 0.00 | - | 1 | 568 | 37.06% |
| MPC240920P00210000 | 2024-04-30 1:29PM EDT | 210.00 | 29.17 | 36.35 | 39.75 | 0.00 | - | 1 | 103 | 43.79% |
| MPC240920P00220000 | 2024-05-15 3:12PM EDT | 220.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| MPC240920P00230000 | 2024-05-15 3:45PM EDT | 230.00 | 57.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240920P00240000 | 2024-05-15 3:45PM EDT | 240.00 | 67.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.