Italia markets close in 4 hours 13 minutes
FTSE MIB
34.773,39 +280,98 (+0,81%) 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
77,10 +0,11 (+0,14%) Bitcoin EUR
63.678,59 +1.427,76 (+2,29%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241220C00080000 | 2024-01-19 2:46PM EDT | 80.00 | 74.25 | 89.15 | 93.35 | 0.00 | - | 2 | 1 | 0.00% |
| MPC241220C00085000 | 2024-01-19 2:46PM EDT | 85.00 | 69.60 | 84.05 | 87.70 | 0.00 | - | 2 | 1 | 0.00% |
| MPC241220C00090000 | 2024-01-19 3:04PM EDT | 90.00 | 65.20 | 79.50 | 83.20 | 0.00 | - | 2 | 1 | 0.00% |
| MPC241220C00095000 | 2024-01-19 3:04PM EDT | 95.00 | 60.85 | 75.00 | 78.40 | 0.00 | - | 2 | 1 | 0.00% |
| MPC241220C00100000 | 2024-01-19 3:03PM EDT | 100.00 | 56.55 | 70.55 | 74.85 | 0.00 | - | 2 | 1 | 0.00% |
| MPC241220C00105000 | 2024-01-19 2:46PM EDT | 105.00 | 52.25 | 65.60 | 69.35 | 0.00 | - | 16 | 10 | 0.00% |
| MPC241220C00110000 | 2024-01-19 2:44PM EDT | 110.00 | 47.95 | 62.00 | 65.05 | 0.00 | - | 2 | 6 | 0.00% |
| MPC241220C00115000 | 2024-01-18 4:55PM EDT | 115.00 | 43.45 | 57.30 | 61.10 | 0.00 | - | 10 | 10 | 0.00% |
| MPC241220C00120000 | 2024-02-26 10:52AM EDT | 120.00 | 57.60 | 77.80 | 80.70 | 0.00 | - | 4 | 4 | 107.57% |
| MPC241220C00125000 | 2024-01-19 2:47PM EDT | 125.00 | 36.60 | 48.20 | 51.35 | 0.00 | - | 15 | 14 | 0.00% |
| MPC241220C00130000 | 2024-05-14 3:15PM EDT | 130.00 | 46.48 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MPC241220C00135000 | 2024-04-12 11:26AM EDT | 135.00 | 80.57 | 47.10 | 50.40 | 0.00 | - | 2 | 2 | 52.87% |
| MPC241220C00140000 | 2024-04-19 12:09PM EDT | 140.00 | 61.55 | 44.50 | 45.85 | 0.00 | - | 1 | 2 | 49.71% |
| MPC241220C00145000 | 2024-05-14 3:34PM EDT | 145.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| MPC241220C00150000 | 2024-03-26 12:00PM EDT | 150.00 | 55.18 | 54.90 | 56.10 | 0.00 | - | 1 | 14 | 86.06% |
| MPC241220C00155000 | 2024-05-15 10:15AM EDT | 155.00 | 26.71 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.00% |
| MPC241220C00160000 | 2024-04-29 10:25AM EDT | 160.00 | 48.25 | 25.60 | 26.05 | 0.00 | - | 10 | 55 | 33.06% |
| MPC241220C00165000 | 2024-04-25 2:08PM EDT | 165.00 | 43.40 | 24.35 | 24.75 | 0.00 | - | 10 | 26 | 36.43% |
| MPC241220C00170000 | 2024-05-31 10:21AM EDT | 170.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| MPC241220C00175000 | 2024-05-31 2:28PM EDT | 175.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| MPC241220C00180000 | 2024-05-30 1:54PM EDT | 180.00 | 12.64 | 0.00 | 0.00 | 0.00 | - | 14 | 194 | 0.78% |
| MPC241220C00185000 | 2024-05-31 11:40AM EDT | 185.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 6 | 155 | 1.56% |
| MPC241220C00190000 | 2024-05-30 3:53PM EDT | 190.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,242 | 3.13% |
| MPC241220C00195000 | 2024-05-30 2:11PM EDT | 195.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 3.13% |
| MPC241220C00200000 | 2024-05-31 1:23PM EDT | 200.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 3.13% |
| MPC241220C00210000 | 2024-05-29 2:02PM EDT | 210.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 6.25% |
| MPC241220C00220000 | 2024-05-23 3:13PM EDT | 220.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 9 | 58 | 6.25% |
| MPC241220C00230000 | 2024-05-30 1:56PM EDT | 230.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 141 | 254 | 6.25% |
| MPC241220C00240000 | 2024-05-30 3:28PM EDT | 240.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 6.25% |
| MPC241220C00250000 | 2024-05-30 3:29PM EDT | 250.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 148 | 363 | 12.50% |
| MPC241220C00260000 | 2024-05-30 3:28PM EDT | 260.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 211 | 12.50% |
| MPC241220C00270000 | 2024-05-30 3:28PM EDT | 270.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 507 | 12.50% |
| MPC241220C00280000 | 2024-05-03 11:31AM EDT | 280.00 | 0.69 | 0.20 | 0.34 | 0.00 | - | 20 | 63 | 29.91% |
| MPC241220C00290000 | 2024-05-17 11:10AM EDT | 290.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 12.50% |
| MPC241220C00300000 | 2024-05-20 9:52AM EDT | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 12.50% |
| MPC241220C00320000 | 2024-04-30 1:43PM EDT | 320.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241220P00080000 | 2024-05-14 11:08AM EDT | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 25.00% |
| MPC241220P00085000 | 2024-01-16 2:27PM EDT | 85.00 | 1.08 | 0.25 | 1.01 | 0.00 | - | - | 2 | 53.74% |
| MPC241220P00095000 | 2024-01-16 11:04AM EDT | 95.00 | 1.75 | 0.52 | 1.48 | 0.00 | - | - | 5 | 50.73% |
| MPC241220P00100000 | 2024-05-22 11:41AM EDT | 100.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| MPC241220P00110000 | 2024-05-14 12:22PM EDT | 110.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| MPC241220P00115000 | 2024-05-07 2:31PM EDT | 115.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| MPC241220P00120000 | 2024-05-29 9:54AM EDT | 120.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 12.50% |
| MPC241220P00125000 | 2024-05-01 1:38PM EDT | 125.00 | 1.93 | 1.31 | 1.41 | 0.00 | - | 1 | 2 | 33.70% |
| MPC241220P00130000 | 2024-05-28 12:55PM EDT | 130.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| MPC241220P00135000 | 2024-05-15 3:30PM EDT | 135.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 6.25% |
| MPC241220P00140000 | 2024-05-20 10:47AM EDT | 140.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 5 | 127 | 6.25% |
| MPC241220P00145000 | 2024-05-30 1:56PM EDT | 145.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| MPC241220P00150000 | 2024-05-30 11:05AM EDT | 150.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 110 | 6.25% |
| MPC241220P00155000 | 2024-05-16 2:57PM EDT | 155.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 34 | 147 | 3.13% |
| MPC241220P00160000 | 2024-05-29 3:56PM EDT | 160.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 3.13% |
| MPC241220P00165000 | 2024-05-29 1:02PM EDT | 165.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 1.56% |
| MPC241220P00170000 | 2024-05-30 11:13AM EDT | 170.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 8 | 586 | 1.56% |
| MPC241220P00175000 | 2024-05-24 3:02PM EDT | 175.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 165 | 692 | 0.39% |
| MPC241220P00180000 | 2024-05-30 1:54PM EDT | 180.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 14 | 571 | 0.00% |
| MPC241220P00185000 | 2024-05-16 3:22PM EDT | 185.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 2 | 632 | 0.00% |
| MPC241220P00190000 | 2024-05-23 10:31AM EDT | 190.00 | 20.87 | 0.00 | 0.00 | 0.00 | - | 13 | 532 | 0.00% |
| MPC241220P00195000 | 2024-05-21 3:59PM EDT | 195.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 5 | 535 | 0.00% |
| MPC241220P00200000 | 2024-04-30 10:09AM EDT | 200.00 | 21.03 | 30.10 | 31.45 | 0.00 | - | 1 | 19 | 31.15% |
| MPC241220P00210000 | 2024-05-06 12:34PM EDT | 210.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| MPC241220P00220000 | 2024-03-15 3:49PM EDT | 220.00 | 33.40 | 25.70 | 26.20 | 0.00 | - | 20 | 102 | 0.00% |
| MPC241220P00240000 | 2024-04-05 11:29AM EDT | 240.00 | 31.96 | 56.65 | 59.65 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.