Italia markets closed
Dow Jones
38.389,54 -296,78 (-0,77%) Nasdaq
16.750,76 +15,74 (+0,09%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0891 +0,0037 (+0,34%) Bitcoin EUR
63.606,38 +1.305,47 (+2,10%) 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: 01:39PM EDT. Mercato aperto.
Prezzo d'esercizio:190.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607C00190000 | 2024-06-03 11:08AM EDT | 2024-06-07 | 0.04 | 0.01 | 0.05 | -0.09 | -69.23% | 7 | 130 | 36.72% |
| MPC240614C00190000 | 2024-06-03 9:42AM EDT | 2024-06-14 | 0.26 | 0.16 | 0.22 | -0.13 | -33.33% | 4 | 339 | 30.66% |
| MPC240621C00190000 | 2024-06-03 11:49AM EDT | 2024-06-21 | 0.44 | 0.37 | 0.41 | -0.20 | -31.25% | 23 | 892 | 28.03% |
| MPC240628C00190000 | 2024-05-31 2:19PM EDT | 2024-06-28 | 1.40 | 0.67 | 0.92 | 0.00 | - | 4 | 146 | 29.83% |
| MPC240705C00190000 | 2024-06-03 12:16PM EDT | 2024-07-05 | 0.99 | 0.95 | 1.17 | -0.27 | -21.43% | 62 | 8 | 28.57% |
| MPC240719C00190000 | 2024-06-03 12:55PM EDT | 2024-07-19 | 1.64 | 1.63 | 1.72 | -0.96 | -36.92% | 10 | 517 | 27.38% |
| MPC240816C00190000 | 2024-05-31 11:28AM EDT | 2024-08-16 | 2.66 | 3.40 | 3.60 | 0.00 | - | 4 | 4 | 29.49% |
| MPC240920C00190000 | 2024-06-03 9:54AM EDT | 2024-09-20 | 5.66 | 5.10 | 5.30 | -0.39 | -6.45% | 3 | 333 | 29.53% |
| MPC241018C00190000 | 2024-05-31 10:12AM EDT | 2024-10-18 | 6.80 | 6.55 | 6.70 | 0.00 | - | 7 | 1,065 | 29.98% |
| MPC241220C00190000 | 2024-06-03 12:32PM EDT | 2024-12-20 | 9.60 | 9.50 | 9.70 | +0.60 | +6.67% | 1 | 1,242 | 31.02% |
| MPC250117C00190000 | 2024-05-22 1:53PM EDT | 2025-01-17 | 11.30 | 10.90 | 11.15 | -1.50 | -11.72% | 1 | 390 | 31.79% |
| MPC250620C00190000 | 2024-05-22 11:41AM EDT | 2025-06-20 | 17.90 | 16.80 | 17.90 | 0.00 | - | 2 | 43 | 34.22% |
| MPC251219C00190000 | 2024-06-03 1:12PM EDT | 2025-12-19 | 22.50 | 22.55 | 23.30 | -2.40 | -9.64% | 30 | 58 | 34.44% |
| MPC260116C00190000 | 2024-06-03 12:01PM EDT | 2026-01-16 | 24.24 | 23.40 | 24.85 | -1.66 | -6.41% | 1 | 33 | 35.38% |
| MPC261218C00190000 | 2024-05-14 10:24AM EDT | 2026-12-18 | 28.30 | 29.60 | 32.70 | 0.00 | - | 1 | 2 | 35.39% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607P00190000 | 2024-05-15 10:15AM EDT | 2024-06-07 | 19.42 | 14.65 | 18.00 | 0.00 | - | 12 | 0 | 80.81% |
| MPC240614P00190000 | 2024-05-23 1:57PM EDT | 2024-06-14 | 13.65 | 15.85 | 16.75 | 0.00 | - | 1 | 1 | 32.81% |
| MPC240621P00190000 | 2024-05-30 1:59PM EDT | 2024-06-21 | 18.52 | 16.20 | 17.35 | 0.00 | - | 3 | 203 | 34.67% |
| MPC240628P00190000 | 2024-05-23 10:31AM EDT | 2024-06-28 | 14.38 | 16.30 | 17.25 | 0.00 | - | 13 | 4 | 28.61% |
| MPC240719P00190000 | 2024-05-28 1:38PM EDT | 2024-07-19 | 12.44 | 16.10 | 18.25 | 0.00 | - | 1 | 147 | 27.86% |
| MPC240816P00190000 | 2024-05-31 1:22PM EDT | 2024-08-16 | 16.00 | 18.05 | 19.90 | 0.00 | - | 6 | 6 | 28.93% |
| MPC240920P00190000 | 2024-05-09 11:31AM EDT | 2024-09-20 | 15.00 | 18.40 | 19.80 | 0.00 | - | 2 | 97 | 23.57% |
| MPC241018P00190000 | 2024-05-23 3:30PM EDT | 2024-10-18 | 18.45 | 19.90 | 20.60 | 0.00 | - | 3 | 52 | 23.29% |
| MPC241220P00190000 | 2024-05-23 10:31AM EDT | 2024-12-20 | 20.87 | 22.20 | 22.65 | 0.00 | - | 13 | 532 | 23.80% |
| MPC250117P00190000 | 2024-05-22 10:10AM EDT | 2025-01-17 | 22.70 | 22.00 | 23.50 | 0.00 | - | 5 | 152 | 23.98% |
| MPC250620P00190000 | 2024-05-13 12:45PM EDT | 2025-06-20 | 25.60 | 26.90 | 28.70 | 0.00 | - | 13 | 401 | 26.20% |
| MPC251219P00190000 | 2023-11-15 11:54AM EDT | 2025-12-19 | 44.70 | 46.45 | 49.20 | 0.00 | - | - | 3 | 45.48% |
| MPC260116P00190000 | 2024-04-05 11:53AM EDT | 2026-01-16 | 18.60 | 27.70 | 29.30 | 0.00 | - | 1 | 4 | 21.75% |
| MPC261218P00190000 | 2024-04-30 1:51PM EDT | 2026-12-18 | 31.62 | 34.90 | 38.50 | 0.00 | - | - | 1 | 25.77% |
© 2024 Yahoo. Tutti i diritti riservati.