Italia markets closed
Dow Jones
38.254,93 -431,39 (-1,12%) Nasdaq
16.654,91 -80,11 (-0,48%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0886 +0,0032 (+0,29%) Bitcoin EUR
63.314,03 +855,04 (+1,37%) CMC Crypto 200
1.482,27 +14,33 (+0,98%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:11PM EDT. Mercato aperto.
Prezzo d'esercizio:185.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607C00185000 | 2024-06-03 12:36PM EDT | 2024-06-07 | 0.13 | 0.08 | 0.13 | -0.23 | -63.89% | 5 | 330 | 33.01% |
| MPC240614C00185000 | 2024-06-03 11:03AM EDT | 2024-06-14 | 0.60 | 0.50 | 0.56 | -0.37 | -38.14% | 8 | 106 | 30.18% |
| MPC240621C00185000 | 2024-06-03 11:59AM EDT | 2024-06-21 | 0.96 | 0.89 | 0.97 | -0.56 | -36.84% | 35 | 2,232 | 28.54% |
| MPC240628C00185000 | 2024-05-31 3:45PM EDT | 2024-06-28 | 2.10 | 1.33 | 1.60 | 0.00 | - | 14 | 50 | 29.40% |
| MPC240705C00185000 | 2024-05-29 11:50AM EDT | 2024-07-05 | 2.18 | 1.74 | 2.04 | 0.00 | - | - | 6 | 28.88% |
| MPC240719C00185000 | 2024-06-03 12:19PM EDT | 2024-07-19 | 2.75 | 2.72 | 2.82 | -0.93 | -25.27% | 5 | 1,582 | 28.09% |
| MPC240816C00185000 | 2024-05-31 1:56PM EDT | 2024-08-16 | 6.31 | 4.85 | 5.05 | 0.00 | - | 1 | 1 | 30.27% |
| MPC240920C00185000 | 2024-06-03 10:21AM EDT | 2024-09-20 | 7.00 | 6.70 | 6.85 | +0.80 | +12.90% | 10 | 482 | 30.05% |
| MPC241018C00185000 | 2024-06-03 12:37PM EDT | 2024-10-18 | 8.35 | 8.20 | 8.40 | -0.15 | -1.76% | 2 | 413 | 30.62% |
| MPC241220C00185000 | 2024-06-03 9:44AM EDT | 2024-12-20 | 11.55 | 11.30 | 11.60 | -0.80 | -6.48% | 6 | 155 | 31.73% |
| MPC250117C00185000 | 2024-05-24 9:56AM EDT | 2025-01-17 | 15.30 | 12.80 | 13.00 | 0.00 | - | 1 | 356 | 32.31% |
| MPC250321C00185000 | 2024-05-29 12:47PM EDT | 2025-03-21 | 16.00 | 15.40 | 16.25 | 0.00 | - | 11 | 11 | 33.89% |
| MPC250620C00185000 | 2024-05-22 1:26PM EDT | 2025-06-20 | 21.45 | 18.90 | 19.25 | 0.00 | - | 10 | 24 | 33.83% |
| MPC251219C00185000 | 2024-05-02 12:56PM EDT | 2025-12-19 | 31.88 | 26.35 | 28.95 | 0.00 | - | 4 | 35 | 39.15% |
| MPC260116C00185000 | 2024-05-16 9:38AM EDT | 2026-01-16 | 25.65 | 25.35 | 26.25 | 0.00 | - | 1 | 222 | 35.13% |
| MPC261218C00185000 | 2024-05-21 11:04AM EDT | 2026-12-18 | 36.64 | 31.35 | 35.15 | 0.00 | - | 1 | 1 | 36.20% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607P00185000 | 2024-05-21 9:54AM EDT | 2024-06-07 | 8.11 | 10.90 | 12.15 | 0.00 | - | 1 | 2 | 44.87% |
| MPC240614P00185000 | 2024-05-17 1:21PM EDT | 2024-06-14 | 7.75 | 11.35 | 13.15 | 0.00 | - | 1 | 1 | 42.00% |
| MPC240621P00185000 | 2024-06-03 11:05AM EDT | 2024-06-21 | 10.90 | 11.75 | 12.65 | -1.56 | -12.52% | 2 | 303 | 28.69% |
| MPC240628P00185000 | 2024-05-23 11:32AM EDT | 2024-06-28 | 9.97 | 11.20 | 13.90 | 0.00 | - | - | 0 | 33.90% |
| MPC240719P00185000 | 2024-05-31 1:22PM EDT | 2024-07-19 | 10.90 | 12.85 | 13.90 | 0.00 | - | 3 | 326 | 25.21% |
| MPC240920P00185000 | 2024-05-30 1:55PM EDT | 2024-09-20 | 17.35 | 16.05 | 16.40 | 0.00 | - | 1 | 182 | 24.10% |
| MPC241018P00185000 | 2024-05-20 10:35AM EDT | 2024-10-18 | 15.20 | 16.80 | 17.30 | 0.00 | - | 48 | 538 | 23.81% |
| MPC241220P00185000 | 2024-05-16 3:22PM EDT | 2024-12-20 | 18.30 | 19.15 | 19.65 | 0.00 | - | 2 | 632 | 24.55% |
| MPC250117P00185000 | 2024-05-31 3:41PM EDT | 2025-01-17 | 19.05 | 20.05 | 20.40 | 0.00 | - | 1 | 142 | 24.42% |
| MPC250620P00185000 | 2024-05-07 11:23AM EDT | 2025-06-20 | 21.75 | 24.15 | 24.75 | 0.00 | - | 4 | 12 | 25.13% |
| MPC251219P00185000 | 2024-01-23 11:21AM EDT | 2025-12-19 | 40.25 | 31.85 | 33.70 | 0.00 | - | 6 | 6 | 31.12% |
| MPC260116P00185000 | 2024-05-14 1:17PM EDT | 2026-01-16 | 29.75 | 28.15 | 29.45 | 0.00 | - | 28 | 36 | 25.55% |
| MPC261218P00185000 | 2024-05-09 9:45AM EDT | 2026-12-18 | 30.05 | 30.55 | 34.95 | 0.00 | - | 1 | 1 | 25.41% |
© 2024 Yahoo. Tutti i diritti riservati.