Italia markets close in 3 hours 57 minutes
FTSE MIB
34.768,20 +275,79 (+0,80%) 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
77,12 +0,13 (+0,17%) Bitcoin EUR
63.830,73 +1.506,50 (+2,42%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241018C00105000 | 2024-04-16 10:54AM EDT | 105.00 | 99.48 | 75.30 | 78.70 | 0.00 | - | - | 1 | 82.57% |
| MPC241018C00135000 | 2024-05-28 12:20PM EDT | 135.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| MPC241018C00140000 | 2024-05-30 9:30AM EDT | 140.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MPC241018C00145000 | 2024-05-01 10:42AM EDT | 145.00 | 39.10 | 35.70 | 37.10 | 0.00 | - | 25 | 14 | 42.74% |
| MPC241018C00150000 | 2024-03-14 10:16AM EDT | 150.00 | 45.25 | 61.50 | 64.50 | 0.00 | - | 1 | 2 | 124.40% |
| MPC241018C00155000 | 2024-05-23 3:17PM EDT | 155.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| MPC241018C00160000 | 2024-05-28 11:29AM EDT | 160.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 0.00% |
| MPC241018C00165000 | 2024-05-14 1:32PM EDT | 165.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| MPC241018C00170000 | 2024-05-29 2:13PM EDT | 170.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MPC241018C00175000 | 2024-05-29 2:47PM EDT | 175.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 6 | 54 | 0.00% |
| MPC241018C00180000 | 2024-05-31 3:44PM EDT | 180.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 82 | 201 | 0.78% |
| MPC241018C00185000 | 2024-05-31 10:12AM EDT | 185.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 26 | 413 | 1.56% |
| MPC241018C00190000 | 2024-05-31 10:12AM EDT | 190.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 7 | 1,065 | 3.13% |
| MPC241018C00195000 | 2024-05-30 10:25AM EDT | 195.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 3.13% |
| MPC241018C00200000 | 2024-05-31 12:47PM EDT | 200.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 166 | 3.13% |
| MPC241018C00210000 | 2024-05-31 11:24AM EDT | 210.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 411 | 6.25% |
| MPC241018C00220000 | 2024-05-30 1:56PM EDT | 220.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 11 | 106 | 6.25% |
| MPC241018C00230000 | 2024-05-30 1:03PM EDT | 230.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 6.25% |
| MPC241018C00240000 | 2024-05-17 1:31PM EDT | 240.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 12.50% |
| MPC241018C00250000 | 2024-05-31 3:06PM EDT | 250.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 147 | 12.50% |
| MPC241018C00260000 | 2024-05-31 3:21PM EDT | 260.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 12.50% |
| MPC241018C00270000 | 2024-05-15 3:00PM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 783 | 12.50% |
| MPC241018C00280000 | 2024-04-26 2:59PM EDT | 280.00 | 1.02 | 0.02 | 1.32 | 0.00 | - | 1 | 99 | 45.76% |
| MPC241018C00320000 | 2024-04-29 3:29PM EDT | 320.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 42 | 46 | 42.63% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241018P00090000 | 2024-05-20 9:39AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 25.00% |
| MPC241018P00110000 | 2024-02-28 2:06PM EDT | 110.00 | 1.15 | 0.29 | 0.42 | 0.00 | - | 3 | 3 | 41.21% |
| MPC241018P00115000 | 2024-05-14 10:05AM EDT | 115.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MPC241018P00120000 | 2024-05-20 3:34PM EDT | 120.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 20 | 2 | 12.50% |
| MPC241018P00125000 | 2024-03-28 2:27PM EDT | 125.00 | 0.72 | 0.52 | 0.63 | 0.00 | - | 3 | 3 | 33.96% |
| MPC241018P00130000 | 2024-05-29 2:18PM EDT | 130.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 12.50% |
| MPC241018P00135000 | 2024-05-14 10:05AM EDT | 135.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MPC241018P00140000 | 2024-05-29 9:56AM EDT | 140.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 6.25% |
| MPC241018P00145000 | 2024-05-14 10:29AM EDT | 145.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 8 | 31 | 6.25% |
| MPC241018P00150000 | 2024-05-29 2:50PM EDT | 150.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,933 | 6.25% |
| MPC241018P00155000 | 2024-05-29 2:37PM EDT | 155.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 6.25% |
| MPC241018P00160000 | 2024-05-29 3:59PM EDT | 160.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 278 | 3.13% |
| MPC241018P00165000 | 2024-05-15 10:32AM EDT | 165.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 3.13% |
| MPC241018P00170000 | 2024-05-31 10:40AM EDT | 170.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 3 | 93 | 1.56% |
| MPC241018P00175000 | 2024-05-29 11:13AM EDT | 175.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 39 | 112 | 0.39% |
| MPC241018P00180000 | 2024-05-29 11:21AM EDT | 180.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 12 | 802 | 0.00% |
| MPC241018P00185000 | 2024-05-20 10:35AM EDT | 185.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 48 | 538 | 0.00% |
| MPC241018P00190000 | 2024-05-23 3:30PM EDT | 190.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 0.00% |
| MPC241018P00195000 | 2024-05-15 3:37PM EDT | 195.00 | 25.23 | 0.00 | 0.00 | 0.00 | - | 1 | 553 | 0.00% |
| MPC241018P00200000 | 2024-04-29 1:34PM EDT | 200.00 | 14.20 | 28.65 | 29.65 | 0.00 | - | 507 | 539 | 32.96% |
| MPC241018P00210000 | 2024-05-13 12:06PM EDT | 210.00 | 33.31 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 0.00% |
| MPC241018P00220000 | 2024-04-15 10:09AM EDT | 220.00 | 23.05 | 47.70 | 50.55 | 0.00 | - | 1 | 9 | 46.64% |
© 2024 Yahoo. Tutti i diritti riservati.