Italia markets close in 5 hours 28 minutes
FTSE MIB
34.696,11 +203,70 (+0,59%) 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
76,85 -0,14 (-0,18%) 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 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250620C00115000 | 2024-04-30 3:22PM EDT | 115.00 | 73.88 | 61.05 | 65.45 | 0.00 | - | - | 1 | 38.28% |
| MPC250620C00135000 | 2024-04-12 11:26AM EDT | 135.00 | 84.51 | 52.90 | 54.50 | 0.00 | - | 1 | 4 | 46.36% |
| MPC250620C00140000 | 2024-05-31 11:37AM EDT | 140.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MPC250620C00150000 | 2024-05-15 1:31PM EDT | 150.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC250620C00155000 | 2024-03-26 12:00PM EDT | 155.00 | 56.21 | 56.80 | 58.00 | 0.00 | - | 1 | 2 | 69.07% |
| MPC250620C00160000 | 2024-05-20 11:24AM EDT | 160.00 | 34.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250620C00165000 | 2024-05-06 9:57AM EDT | 165.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250620C00170000 | 2024-05-21 3:21PM EDT | 170.00 | 28.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC250620C00175000 | 2024-05-31 3:33PM EDT | 175.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250620C00180000 | 2024-05-30 1:03PM EDT | 180.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MPC250620C00185000 | 2024-05-22 1:26PM EDT | 185.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| MPC250620C00190000 | 2024-05-22 11:41AM EDT | 190.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MPC250620C00195000 | 2024-05-23 3:51PM EDT | 195.00 | 17.44 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| MPC250620C00200000 | 2024-05-24 3:15PM EDT | 200.00 | 15.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC250620C00210000 | 2024-05-31 10:14AM EDT | 210.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC250620C00220000 | 2024-05-29 10:30AM EDT | 220.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC250620C00230000 | 2024-05-29 9:48AM EDT | 230.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MPC250620C00240000 | 2024-05-17 2:12PM EDT | 240.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC250620C00250000 | 2024-05-14 10:31AM EDT | 250.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| MPC250620C00260000 | 2024-04-26 10:34AM EDT | 260.00 | 9.41 | 3.45 | 3.90 | 0.00 | - | 51 | 65 | 31.60% |
| MPC250620C00270000 | 2024-05-10 12:09PM EDT | 270.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MPC250620C00280000 | 2024-04-24 12:48PM EDT | 280.00 | 6.55 | 2.05 | 4.55 | 0.00 | - | 6 | 164 | 37.06% |
| MPC250620C00290000 | 2024-04-24 3:14PM EDT | 290.00 | 5.35 | 1.56 | 2.30 | 0.00 | - | 26 | 109 | 32.70% |
| MPC250620C00300000 | 2024-04-12 10:46AM EDT | 300.00 | 8.25 | 1.36 | 1.60 | 0.00 | - | 20 | 47 | 31.71% |
| MPC250620C00310000 | 2024-04-25 1:54PM EDT | 310.00 | 3.75 | 0.90 | 2.95 | 0.00 | - | 100 | 130 | 37.91% |
| MPC250620C00320000 | 2024-05-30 9:30AM EDT | 320.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250620P00100000 | 2024-04-29 1:59PM EDT | 100.00 | 1.30 | 0.62 | 1.98 | 0.00 | - | - | 1 | 39.81% |
| MPC250620P00105000 | 2024-05-14 3:44PM EDT | 105.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MPC250620P00115000 | 2024-05-16 2:37PM EDT | 115.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MPC250620P00120000 | 2024-05-16 2:57PM EDT | 120.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MPC250620P00125000 | 2024-05-21 1:09PM EDT | 125.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MPC250620P00130000 | 2024-05-07 11:15AM EDT | 130.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MPC250620P00135000 | 2024-05-20 1:11PM EDT | 135.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MPC250620P00140000 | 2024-05-20 1:11PM EDT | 140.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MPC250620P00145000 | 2024-05-29 9:49AM EDT | 145.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MPC250620P00150000 | 2024-05-23 3:51PM EDT | 150.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MPC250620P00155000 | 2024-05-24 2:59PM EDT | 155.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC250620P00160000 | 2024-05-30 3:22PM EDT | 160.00 | 13.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MPC250620P00165000 | 2024-05-30 11:50AM EDT | 165.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MPC250620P00170000 | 2024-05-30 3:56PM EDT | 170.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.78% |
| MPC250620P00175000 | 2024-05-29 11:48AM EDT | 175.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MPC250620P00180000 | 2024-05-10 2:30PM EDT | 180.00 | 20.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC250620P00185000 | 2024-05-07 11:23AM EDT | 185.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC250620P00190000 | 2024-05-13 12:45PM EDT | 190.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MPC250620P00195000 | 2024-04-25 12:29PM EDT | 195.00 | 21.22 | 27.75 | 28.35 | 0.00 | - | 1 | 137 | 23.34% |
| MPC250620P00200000 | 2024-04-25 12:29PM EDT | 200.00 | 23.52 | 28.55 | 31.60 | 0.00 | - | - | 1 | 22.81% |
| MPC250620P00210000 | 2024-04-09 2:05PM EDT | 210.00 | 24.55 | 35.10 | 35.80 | 0.00 | - | 16 | 39 | 16.17% |
| MPC250620P00220000 | 2024-04-09 3:23PM EDT | 220.00 | 29.05 | 42.15 | 43.80 | 0.00 | - | 64 | 56 | 12.44% |
© 2024 Yahoo. Tutti i diritti riservati.