Italia markets close in 5 hours 56 minutes
FTSE MIB
34.734,59 +242,18 (+0,70%) 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
77,19 +0,20 (+0,26%) Bitcoin EUR
63.690,35 +1.368,09 (+2,20%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607C00145000 | 2024-05-14 9:56AM EDT | 145.00 | 26.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240607C00150000 | 2024-05-31 10:32AM EDT | 150.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240607C00155000 | 2024-05-31 12:29PM EDT | 155.00 | 21.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240607C00160000 | 2024-05-21 11:24AM EDT | 160.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC240607C00165000 | 2024-05-31 2:53PM EDT | 165.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MPC240607C00167500 | 2024-05-30 2:21PM EDT | 167.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240607C00170000 | 2024-05-31 9:36AM EDT | 170.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC240607C00172500 | 2024-05-31 2:04PM EDT | 172.50 | 5.76 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MPC240607C00175000 | 2024-05-31 3:35PM EDT | 175.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 0.00% |
| MPC240607C00177500 | 2024-05-31 3:58PM EDT | 177.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 1.56% |
| MPC240607C00180000 | 2024-05-31 3:51PM EDT | 180.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 3.13% |
| MPC240607C00182500 | 2024-05-31 3:36PM EDT | 182.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| MPC240607C00185000 | 2024-05-31 3:55PM EDT | 185.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| MPC240607C00187500 | 2024-05-31 3:49PM EDT | 187.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| MPC240607C00190000 | 2024-05-31 3:51PM EDT | 190.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| MPC240607C00192500 | 2024-05-31 3:49PM EDT | 192.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPC240607C00195000 | 2024-05-31 3:49PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MPC240607C00197500 | 2024-05-31 11:39AM EDT | 197.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC240607C00200000 | 2024-05-29 11:47AM EDT | 200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC240607C00205000 | 2024-05-23 3:21PM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MPC240607C00210000 | 2024-05-24 2:56PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MPC240607C00215000 | 2024-04-30 10:17AM EDT | 215.00 | 0.73 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 97.07% |
| MPC240607C00220000 | 2024-05-31 3:39PM EDT | 220.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607P00115000 | 2024-05-29 3:12PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPC240607P00150000 | 2024-05-10 9:39AM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MPC240607P00152500 | 2024-05-30 3:20PM EDT | 152.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC240607P00155000 | 2024-05-31 3:39PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MPC240607P00157500 | 2024-05-30 12:17PM EDT | 157.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC240607P00160000 | 2024-05-31 3:51PM EDT | 160.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| MPC240607P00162500 | 2024-05-31 1:45PM EDT | 162.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC240607P00165000 | 2024-05-31 2:34PM EDT | 165.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MPC240607P00167500 | 2024-05-31 2:48PM EDT | 167.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MPC240607P00170000 | 2024-05-31 3:59PM EDT | 170.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| MPC240607P00172500 | 2024-05-31 3:49PM EDT | 172.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| MPC240607P00175000 | 2024-05-31 3:26PM EDT | 175.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 1.56% |
| MPC240607P00177500 | 2024-05-31 2:22PM EDT | 177.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MPC240607P00180000 | 2024-05-31 3:41PM EDT | 180.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MPC240607P00185000 | 2024-05-21 9:54AM EDT | 185.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240607P00190000 | 2024-05-15 10:15AM EDT | 190.00 | 19.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MPC240607P00195000 | 2024-05-15 3:01PM EDT | 195.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MPC240607P00220000 | 2024-05-15 3:45PM EDT | 220.00 | 47.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240607P00225000 | 2024-05-15 3:45PM EDT | 225.00 | 52.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.