Italia markets close in 30 minutes
FTSE MIB
34.693,94 +201,53 (+0,58%) Dow Jones
38.484,41 -201,91 (-0,52%) Nasdaq
16.760,76 +25,75 (+0,15%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
74,92 -2,07 (-2,69%) Bitcoin EUR
63.187,24 +491,68 (+0,78%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:00AM EDT. Mercato aperto.
Prezzo d'esercizio:140.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621C00140000 | 2024-05-29 2:18PM EDT | 2024-06-21 | 33.69 | 33.65 | 36.50 | 0.00 | - | 13 | 122 | 62.16% |
| MPC240719C00140000 | 2024-05-24 11:04AM EDT | 2024-07-19 | 39.00 | 33.85 | 37.10 | 0.00 | - | 2 | 104 | 59.44% |
| MPC240920C00140000 | 2024-05-01 2:42PM EDT | 2024-09-20 | 42.73 | 38.70 | 40.50 | 0.00 | - | 5 | 8 | 53.55% |
| MPC241018C00140000 | 2024-05-30 9:30AM EDT | 2024-10-18 | 36.60 | 37.50 | 39.30 | 0.00 | - | 1 | 4 | 43.51% |
| MPC241220C00140000 | 2024-04-19 12:09PM EDT | 2024-12-20 | 61.55 | 44.50 | 45.85 | 0.00 | - | 1 | 2 | 52.29% |
| MPC250117C00140000 | 2024-05-31 11:18AM EDT | 2025-01-17 | 41.70 | 41.20 | 41.95 | 0.00 | - | 5 | 586 | 40.94% |
| MPC250321C00140000 | 2024-05-30 1:03PM EDT | 2025-03-21 | 41.25 | 42.85 | 43.55 | 0.00 | - | 2 | 2 | 39.84% |
| MPC250620C00140000 | 2024-05-31 11:37AM EDT | 2025-06-20 | 46.40 | 45.10 | 46.25 | 0.00 | - | 15 | 53 | 39.87% |
| MPC251219C00140000 | 2024-05-24 10:58AM EDT | 2025-12-19 | 50.77 | 49.45 | 52.50 | 0.00 | - | 1 | 309 | 42.10% |
| MPC260116C00140000 | 2024-05-10 3:23PM EDT | 2026-01-16 | 54.24 | 50.35 | 51.25 | 0.00 | - | 3 | 42 | 39.30% |
| MPC261218C00140000 | 2024-05-31 10:29AM EDT | 2026-12-18 | 56.50 | 54.50 | 58.50 | 0.00 | - | 3 | 8 | 39.59% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240614P00140000 | 2024-05-22 12:37PM EDT | 2024-06-14 | 0.05 | 0.01 | 0.95 | 0.00 | - | - | 1 | 75.29% |
| MPC240621P00140000 | 2024-05-31 3:00PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.09 | 0.00 | - | 2 | 678 | 44.92% |
| MPC240719P00140000 | 2024-05-20 12:17PM EDT | 2024-07-19 | 0.22 | 0.18 | 0.25 | 0.00 | - | 1 | 71 | 33.59% |
| MPC240920P00140000 | 2024-05-22 11:23AM EDT | 2024-09-20 | 1.25 | 1.17 | 1.28 | 0.00 | - | 3 | 87 | 31.38% |
| MPC241018P00140000 | 2024-05-29 9:56AM EDT | 2024-10-18 | 1.77 | 1.62 | 1.72 | 0.00 | - | 6 | 21 | 30.47% |
| MPC241220P00140000 | 2024-05-20 10:47AM EDT | 2024-12-20 | 2.86 | 2.94 | 3.10 | 0.00 | - | 5 | 127 | 30.55% |
| MPC250117P00140000 | 2024-05-22 1:56PM EDT | 2025-01-17 | 3.55 | 3.60 | 3.80 | 0.00 | - | 2 | 700 | 30.83% |
| MPC250321P00140000 | 2024-05-31 11:53AM EDT | 2025-03-21 | 5.10 | 4.90 | 5.20 | 0.00 | - | 5 | 10 | 30.93% |
| MPC250620P00140000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 6.55 | 6.70 | 7.10 | 0.00 | - | 2 | 10 | 30.98% |
| MPC251219P00140000 | 2024-05-07 3:32PM EDT | 2025-12-19 | 9.05 | 9.50 | 10.00 | 0.00 | - | 1 | 24 | 30.16% |
| MPC260116P00140000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 9.85 | 9.70 | 11.00 | 0.00 | - | 2 | 10 | 30.95% |
© 2024 Yahoo. Tutti i diritti riservati.