Italia markets closed
Dow Jones
38.460,86 -225,46 (-0,58%) Nasdaq
16.812,16 +77,15 (+0,46%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0891 +0,0037 (+0,34%) Bitcoin EUR
63.577,67 +1.118,55 (+1,79%) CMC Crypto 200
1.488,61 +20,68 (+1,41%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:36AM EDT. Mercato aperto.
Prezzo d'esercizio:180.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607C00180000 | 2024-06-03 10:53AM EDT | 2024-06-07 | 0.52 | 0.61 | 0.70 | -0.68 | -56.67% | 24 | 181 | 29.40% |
| MPC240614C00180000 | 2024-06-03 10:28AM EDT | 2024-06-14 | 1.51 | 1.57 | 1.91 | -0.71 | -31.98% | 6 | 81 | 30.62% |
| MPC240621C00180000 | 2024-06-03 10:47AM EDT | 2024-06-21 | 2.28 | 2.26 | 2.53 | -0.65 | -22.18% | 10 | 1,081 | 28.63% |
| MPC240628C00180000 | 2024-05-31 12:16PM EDT | 2024-06-28 | 3.67 | 2.93 | 3.15 | 0.00 | - | 2 | 371 | 28.03% |
| MPC240705C00180000 | 2024-05-30 2:52PM EDT | 2024-07-05 | 3.25 | 2.60 | 4.00 | +0.73 | +28.97% | 1 | 2 | 29.13% |
| MPC240719C00180000 | 2024-06-03 10:05AM EDT | 2024-07-19 | 4.45 | 4.65 | 4.85 | -1.05 | -19.09% | 6 | 581 | 27.92% |
| MPC240816C00180000 | 2024-06-03 10:21AM EDT | 2024-08-16 | 7.00 | 7.05 | 7.30 | -1.05 | -13.04% | 3 | 22 | 29.98% |
| MPC240920C00180000 | 2024-06-03 10:21AM EDT | 2024-09-20 | 9.00 | 9.05 | 9.50 | +1.00 | +12.50% | 16 | 1,026 | 30.53% |
| MPC241018C00180000 | 2024-05-31 3:44PM EDT | 2024-10-18 | 11.53 | 10.45 | 10.90 | 0.00 | - | 82 | 201 | 30.53% |
| MPC241220C00180000 | 2024-05-30 1:54PM EDT | 2024-12-20 | 12.64 | 13.90 | 14.25 | 0.00 | - | 14 | 194 | 31.76% |
| MPC250117C00180000 | 2024-06-03 10:25AM EDT | 2025-01-17 | 15.20 | 15.45 | 15.75 | -1.95 | -11.37% | 4 | 737 | 32.47% |
| MPC250321C00180000 | 2024-05-30 2:43PM EDT | 2025-03-21 | 16.50 | 18.10 | 18.50 | 0.00 | - | 1 | 20 | 33.16% |
| MPC250620C00180000 | 2024-05-30 1:03PM EDT | 2025-06-20 | 20.50 | 20.95 | 23.60 | 0.00 | - | 2 | 31 | 36.11% |
| MPC251219C00180000 | 2024-05-14 12:13PM EDT | 2025-12-19 | 26.18 | 27.35 | 28.20 | 0.00 | - | 1 | 59 | 35.07% |
| MPC260116C00180000 | 2024-05-23 3:11PM EDT | 2026-01-16 | 29.55 | 28.35 | 29.50 | 0.00 | - | 12 | 55 | 35.71% |
| MPC261218C00180000 | 2024-05-30 11:30AM EDT | 2026-12-18 | 34.65 | 34.70 | 37.00 | 0.00 | - | 2 | 3 | 35.40% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607P00180000 | 2024-05-31 3:41PM EDT | 2024-06-07 | 5.45 | 5.65 | 6.55 | +0.20 | +3.81% | 1 | 118 | 41.68% |
| MPC240614P00180000 | 2024-05-31 2:20PM EDT | 2024-06-14 | 5.05 | 6.25 | 6.90 | 0.00 | - | 4 | 305 | 30.08% |
| MPC240621P00180000 | 2024-06-03 9:33AM EDT | 2024-06-21 | 6.90 | 7.15 | 7.40 | +0.70 | +11.29% | 6 | 249 | 27.39% |
| MPC240628P00180000 | 2024-06-03 9:30AM EDT | 2024-06-28 | 6.70 | 7.35 | 8.10 | +0.52 | +8.41% | 1 | 4 | 27.47% |
| MPC240705P00180000 | 2024-05-28 11:38AM EDT | 2024-07-05 | 5.27 | 7.70 | 8.25 | 0.00 | - | 1 | 1 | 25.15% |
| MPC240719P00180000 | 2024-05-31 2:00PM EDT | 2024-07-19 | 7.85 | 8.90 | 10.05 | 0.00 | - | 2 | 931 | 28.54% |
| MPC240816P00180000 | 2024-05-31 1:04PM EDT | 2024-08-16 | 10.65 | 10.60 | 11.05 | +0.60 | +5.97% | 1 | 7 | 25.82% |
| MPC240920P00180000 | 2024-06-03 10:15AM EDT | 2024-09-20 | 12.30 | 12.20 | 12.55 | +0.45 | +3.80% | 4 | 1,041 | 25.29% |
| MPC241018P00180000 | 2024-05-29 11:21AM EDT | 2024-10-18 | 13.50 | 13.15 | 13.70 | 0.00 | - | 12 | 802 | 25.28% |
| MPC241220P00180000 | 2024-05-30 1:54PM EDT | 2024-12-20 | 17.40 | 15.70 | 16.50 | 0.00 | - | 14 | 571 | 26.37% |
| MPC250117P00180000 | 2024-05-31 3:41PM EDT | 2025-01-17 | 16.35 | 16.70 | 17.25 | 0.00 | - | 1 | 114 | 26.07% |
| MPC250620P00180000 | 2024-05-10 2:30PM EDT | 2025-06-20 | 20.08 | 20.90 | 21.30 | 0.00 | - | 2 | 22 | 25.83% |
| MPC251219P00180000 | 2024-05-28 3:41PM EDT | 2025-12-19 | 22.90 | 24.25 | 25.50 | 0.00 | - | 154 | 113 | 26.12% |
| MPC260116P00180000 | 2024-05-14 1:17PM EDT | 2026-01-16 | 27.05 | 25.10 | 26.70 | 0.00 | - | 22 | 25 | 26.85% |
| MPC261218P00180000 | 2024-05-13 2:24PM EDT | 2026-12-18 | 28.25 | 27.50 | 31.05 | 0.00 | - | 8 | 8 | 25.39% |
© 2024 Yahoo. Tutti i diritti riservati.