Italia markets close in 30 minutes
FTSE MIB
34.692,19 +199,78 (+0,58%) Dow Jones
38.483,08 -203,24 (-0,53%) Nasdaq
16.760,60 +25,58 (+0,15%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
74,93 -2,06 (-2,68%) 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:150.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607C00150000 | 2024-05-31 10:32AM EDT | 2024-06-07 | 24.60 | 23.35 | 25.65 | 0.00 | - | 1 | 8 | 107.91% |
| MPC240614C00150000 | 2024-05-20 11:17AM EDT | 2024-06-14 | 28.00 | 22.70 | 26.25 | 0.00 | - | 1 | 0 | 79.30% |
| MPC240621C00150000 | 2024-06-03 9:32AM EDT | 2024-06-21 | 25.75 | 24.30 | 26.15 | -1.55 | -5.68% | 4 | 1,388 | 61.82% |
| MPC240628C00150000 | 2024-05-31 3:24PM EDT | 2024-06-28 | 26.45 | 23.85 | 26.80 | 0.00 | - | 2 | 8 | 59.16% |
| MPC240705C00150000 | 2024-05-31 3:49PM EDT | 2024-07-05 | 27.24 | 24.10 | 26.20 | 0.00 | - | 3 | 11 | 47.36% |
| MPC240719C00150000 | 2024-05-28 1:41PM EDT | 2024-07-19 | 30.74 | 25.60 | 27.30 | 0.00 | - | 1 | 58 | 47.31% |
| MPC240920C00150000 | 2024-05-23 3:17PM EDT | 2024-09-20 | 30.50 | 28.30 | 28.90 | 0.00 | - | 2 | 36 | 37.23% |
| MPC241018C00150000 | 2024-03-14 10:16AM EDT | 2024-10-18 | 45.25 | 61.50 | 64.50 | 0.00 | - | 1 | 2 | 128.61% |
| MPC241220C00150000 | 2024-03-26 12:00PM EDT | 2024-12-20 | 55.18 | 54.90 | 56.10 | 0.00 | - | 1 | 14 | 89.47% |
| MPC250117C00150000 | 2024-05-29 11:30AM EDT | 2025-01-17 | 33.59 | 33.30 | 33.80 | 0.00 | - | 4 | 394 | 37.45% |
| MPC250620C00150000 | 2024-05-15 1:31PM EDT | 2025-06-20 | 37.50 | 37.50 | 40.10 | 0.00 | - | - | 1 | 39.60% |
| MPC251219C00150000 | 2024-03-15 9:47AM EDT | 2025-12-19 | 59.28 | 73.45 | 76.30 | 0.00 | - | 1 | 57 | 80.14% |
| MPC260116C00150000 | 2024-05-10 3:23PM EDT | 2026-01-16 | 47.69 | 43.70 | 45.70 | 0.00 | - | 3 | 132 | 39.21% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607P00150000 | 2024-05-10 9:39AM EDT | 2024-06-07 | 0.30 | 0.01 | 0.95 | 0.00 | - | - | 1 | 86.23% |
| MPC240614P00150000 | 2024-05-22 12:37PM EDT | 2024-06-14 | 0.12 | 0.04 | 0.10 | 0.00 | - | 1 | 4 | 41.50% |
| MPC240621P00150000 | 2024-06-03 10:30AM EDT | 2024-06-21 | 0.14 | 0.11 | 0.17 | +0.01 | +8.33% | 1 | 1,280 | 35.99% |
| MPC240628P00150000 | 2024-05-30 1:19PM EDT | 2024-06-28 | 0.28 | 0.01 | 0.95 | 0.00 | - | 1 | 6 | 44.85% |
| MPC240705P00150000 | 2024-05-29 10:46AM EDT | 2024-07-05 | 0.77 | 0.12 | 0.95 | 0.00 | - | 12 | 13 | 39.80% |
| MPC240719P00150000 | 2024-06-03 9:33AM EDT | 2024-07-19 | 0.62 | 0.56 | 0.62 | +0.12 | +24.00% | 4 | 885 | 29.88% |
| MPC240920P00150000 | 2024-05-31 2:12PM EDT | 2024-09-20 | 2.12 | 2.31 | 2.45 | 0.00 | - | 1 | 59 | 29.43% |
| MPC241018P00150000 | 2024-06-03 10:38AM EDT | 2024-10-18 | 3.15 | 2.94 | 3.15 | -0.20 | -5.97% | 1 | 1,933 | 28.92% |
| MPC241220P00150000 | 2024-05-30 11:05AM EDT | 2024-12-20 | 5.55 | 4.85 | 5.00 | 0.00 | - | 3 | 110 | 29.19% |
| MPC250117P00150000 | 2024-05-30 11:04AM EDT | 2025-01-17 | 6.15 | 5.50 | 5.70 | 0.00 | - | 300 | 792 | 29.08% |
| MPC250321P00150000 | 2024-05-23 3:54PM EDT | 2025-03-21 | 7.00 | 7.15 | 7.40 | 0.00 | - | - | 10 | 29.34% |
| MPC250620P00150000 | 2024-05-23 3:51PM EDT | 2025-06-20 | 8.99 | 9.25 | 9.90 | 0.00 | - | 5 | 269 | 30.02% |
| MPC251219P00150000 | 2024-03-12 1:20PM EDT | 2025-12-19 | 12.44 | 7.90 | 8.70 | 0.00 | - | 10 | 12 | 23.00% |
| MPC260116P00150000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 12.70 | 13.00 | 13.60 | 0.00 | - | 2 | 29 | 29.18% |
| MPC261218P00150000 | 2024-05-17 12:51PM EDT | 2026-12-18 | 17.50 | 15.05 | 19.00 | 0.00 | - | 1 | 0 | 29.05% |
© 2024 Yahoo. Tutti i diritti riservati.