Italia markets close in 8 hours
FTSE MIB
33.882,63 +157,81 (+0,47%) Dow Jones
38.239,98 +253,58 (+0,67%) Nasdaq
15.451,31 +169,30 (+1,11%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
83,02 +0,17 (+0,21%) Bitcoin EUR
62.175,23 +201,35 (+0,32%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240426C00145000 | 2024-04-03 3:59PM EDT | 145.00 | 70.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240426C00150000 | 2024-04-03 3:59PM EDT | 150.00 | 65.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240426C00155000 | 2024-04-03 3:59PM EDT | 155.00 | 60.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240426C00167500 | 2024-04-12 12:02PM EDT | 167.50 | 43.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240426C00170000 | 2024-04-19 1:29PM EDT | 170.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240426C00172500 | 2024-04-11 3:14PM EDT | 172.50 | 40.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC240426C00175000 | 2024-03-13 9:46AM EDT | 175.00 | 15.20 | 36.50 | 39.25 | 0.00 | - | - | 1 | 316.41% |
| MPC240426C00180000 | 2024-04-18 11:37AM EDT | 180.00 | 18.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240426C00182500 | 2024-04-18 11:59AM EDT | 182.50 | 15.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240426C00185000 | 2024-04-18 12:06PM EDT | 185.00 | 12.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC240426C00187500 | 2024-04-15 12:15PM EDT | 187.50 | 21.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240426C00190000 | 2024-04-22 3:33PM EDT | 190.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240426C00192500 | 2024-04-22 3:47PM EDT | 192.50 | 6.99 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MPC240426C00195000 | 2024-04-22 1:41PM EDT | 195.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MPC240426C00197500 | 2024-04-22 2:14PM EDT | 197.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| MPC240426C00200000 | 2024-04-22 3:17PM EDT | 200.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 3.13% |
| MPC240426C00202500 | 2024-04-22 3:11PM EDT | 202.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| MPC240426C00205000 | 2024-04-22 3:51PM EDT | 205.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| MPC240426C00207500 | 2024-04-22 1:04PM EDT | 207.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC240426C00210000 | 2024-04-22 3:46PM EDT | 210.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| MPC240426C00212500 | 2024-04-22 2:08PM EDT | 212.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MPC240426C00215000 | 2024-04-22 3:24PM EDT | 215.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MPC240426C00217500 | 2024-04-22 2:05PM EDT | 217.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MPC240426C00220000 | 2024-04-22 2:48PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC240426C00222500 | 2024-04-19 10:11AM EDT | 222.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MPC240426C00225000 | 2024-04-22 3:56PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC240426C00227500 | 2024-04-16 2:12PM EDT | 227.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MPC240426C00230000 | 2024-04-22 2:25PM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC240426C00232500 | 2024-04-15 1:34PM EDT | 232.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MPC240426C00235000 | 2024-04-22 2:25PM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC240426C00240000 | 2024-04-22 10:42AM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPC240426C00245000 | 2024-04-12 3:28PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC240426C00250000 | 2024-04-16 11:29AM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC240426C00255000 | 2024-04-15 1:34PM EDT | 255.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC240426C00260000 | 2024-04-15 1:29PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC240426C00265000 | 2024-04-09 3:24PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240426P00135000 | 2024-04-12 3:50PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MPC240426P00140000 | 2024-04-10 1:13PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPC240426P00152500 | 2024-03-25 1:15PM EDT | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MPC240426P00160000 | 2024-03-15 3:28PM EDT | 160.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 118.36% |
| MPC240426P00162500 | 2024-03-12 3:17PM EDT | 162.50 | 1.14 | 0.00 | 1.28 | 0.00 | - | 1 | 1 | 124.27% |
| MPC240426P00165000 | 2024-04-04 10:41AM EDT | 165.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC240426P00167500 | 2024-04-01 3:23PM EDT | 167.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MPC240426P00170000 | 2024-03-28 10:52AM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC240426P00172500 | 2024-03-20 11:39AM EDT | 172.50 | 0.71 | 0.03 | 0.07 | 0.00 | - | - | 2 | 59.38% |
| MPC240426P00175000 | 2024-04-22 10:11AM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC240426P00177500 | 2024-04-22 11:18AM EDT | 177.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MPC240426P00180000 | 2024-04-22 2:04PM EDT | 180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC240426P00182500 | 2024-04-22 3:02PM EDT | 182.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| MPC240426P00185000 | 2024-04-22 9:36AM EDT | 185.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC240426P00187500 | 2024-04-22 2:56PM EDT | 187.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| MPC240426P00190000 | 2024-04-22 2:48PM EDT | 190.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| MPC240426P00192500 | 2024-04-22 3:00PM EDT | 192.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| MPC240426P00195000 | 2024-04-22 3:55PM EDT | 195.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| MPC240426P00197500 | 2024-04-22 3:56PM EDT | 197.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.78% |
| MPC240426P00200000 | 2024-04-22 3:57PM EDT | 200.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| MPC240426P00202500 | 2024-04-22 2:39PM EDT | 202.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC240426P00205000 | 2024-04-22 3:11PM EDT | 205.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MPC240426P00207500 | 2024-04-22 2:25PM EDT | 207.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC240426P00210000 | 2024-04-22 12:41PM EDT | 210.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MPC240426P00212500 | 2024-04-17 1:30PM EDT | 212.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MPC240426P00215000 | 2024-04-22 1:49PM EDT | 215.00 | 16.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC240426P00220000 | 2024-04-11 9:30AM EDT | 220.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.