Italia markets closed
Dow Jones
38.388,82 -297,50 (-0,77%) Nasdaq
16.750,72 +15,70 (+0,09%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0891 +0,0037 (+0,34%) Bitcoin EUR
63.601,73 +1.250,59 (+2,01%) CMC Crypto 200
1.448,45 -19,48 (-1,33%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:40PM EDT. Mercato aperto.
Prezzo d'esercizio:145.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607C00145000 | 2024-05-14 9:56AM EDT | 2024-06-07 | 26.43 | 27.00 | 30.50 | 0.00 | - | 1 | 0 | 82.81% |
| MPC240614C00145000 | 2024-05-20 11:31AM EDT | 2024-06-14 | 32.83 | 27.70 | 30.65 | 0.00 | - | 1 | 1 | 67.63% |
| MPC240621C00145000 | 2024-05-28 9:58AM EDT | 2024-06-21 | 35.87 | 28.00 | 30.85 | 0.00 | - | 1 | 486 | 58.40% |
| MPC240628C00145000 | 2024-06-03 1:14PM EDT | 2024-06-28 | 29.57 | 28.20 | 31.10 | -6.55 | -15.35% | 1 | 1 | 53.05% |
| MPC240719C00145000 | 2024-05-31 9:50AM EDT | 2024-07-19 | 30.50 | 29.00 | 31.80 | 0.00 | - | 5 | 40 | 56.10% |
| MPC240920C00145000 | 2024-05-29 11:29AM EDT | 2024-09-20 | 33.00 | 31.85 | 32.70 | 0.00 | - | 4 | 49 | 40.41% |
| MPC241018C00145000 | 2024-05-01 10:42AM EDT | 2024-10-18 | 39.10 | 35.70 | 37.10 | 0.00 | - | 25 | 14 | 50.48% |
| MPC241220C00145000 | 2024-05-14 3:34PM EDT | 2024-12-20 | 34.80 | 34.85 | 36.60 | 0.00 | - | 2 | 72 | 40.55% |
| MPC250117C00145000 | 2024-05-23 12:16PM EDT | 2025-01-17 | 39.95 | 36.50 | 37.00 | 0.00 | - | 1 | 419 | 38.95% |
| MPC251219C00145000 | 2024-04-02 1:43PM EDT | 2025-12-19 | 76.72 | 53.00 | 54.90 | 0.00 | - | 1 | 12 | 50.21% |
| MPC260116C00145000 | 2024-05-07 10:26AM EDT | 2026-01-16 | 53.28 | 45.90 | 47.35 | 0.00 | - | 10 | 24 | 38.75% |
| MPC261218C00145000 | 2024-04-30 2:58PM EDT | 2026-12-18 | 63.18 | 49.85 | 54.30 | 0.00 | - | 3 | 5 | 38.50% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621P00145000 | 2024-05-24 9:30AM EDT | 2024-06-21 | 0.09 | 0.08 | 0.12 | 0.00 | - | 1 | 546 | 39.36% |
| MPC240628P00145000 | 2024-05-31 3:01PM EDT | 2024-06-28 | 0.18 | 0.01 | 0.95 | 0.00 | - | 1 | 1 | 51.17% |
| MPC240719P00145000 | 2024-06-03 9:33AM EDT | 2024-07-19 | 0.39 | 0.37 | 0.43 | +0.07 | +21.87% | 4 | 687 | 31.57% |
| MPC240920P00145000 | 2024-05-31 2:12PM EDT | 2024-09-20 | 1.51 | 1.77 | 1.89 | 0.00 | - | 1 | 69 | 30.37% |
| MPC241018P00145000 | 2024-05-14 10:29AM EDT | 2024-10-18 | 3.30 | 2.38 | 2.50 | 0.00 | - | 8 | 31 | 29.79% |
| MPC241220P00145000 | 2024-05-30 1:56PM EDT | 2024-12-20 | 4.40 | 4.00 | 4.20 | 0.00 | - | 1 | 8 | 30.08% |
| MPC250117P00145000 | 2024-05-23 12:16PM EDT | 2025-01-17 | 4.35 | 4.70 | 4.85 | 0.00 | - | 2 | 299 | 29.96% |
| MPC250620P00145000 | 2024-05-29 9:49AM EDT | 2025-06-20 | 8.26 | 8.05 | 8.35 | 0.00 | - | 2 | 25 | 29.97% |
| MPC251219P00145000 | 2024-05-07 3:15PM EDT | 2025-12-19 | 10.40 | 11.10 | 11.50 | 0.00 | - | 1 | 20 | 29.36% |
| MPC260116P00145000 | 2024-05-23 12:15PM EDT | 2026-01-16 | 11.25 | 11.50 | 12.00 | 0.00 | - | 1 | 21 | 29.37% |
© 2024 Yahoo. Tutti i diritti riservati.