Italia markets close in 31 minutes
FTSE MIB
34.698,93 +206,52 (+0,60%) Dow Jones
38.506,74 -179,58 (-0,46%) Nasdaq
16.767,17 +32,15 (+0,19%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
74,98 -2,01 (-2,61%) Bitcoin EUR
63.200,70 +491,78 (+0,78%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:58AM EDT. Mercato aperto.
Prezzo d'esercizio:195.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607C00195000 | 2024-05-31 3:49PM EDT | 2024-06-07 | 0.05 | 0.01 | 0.03 | 0.00 | - | 3 | 60 | 41.41% |
| MPC240614C00195000 | 2024-05-24 10:32AM EDT | 2024-06-14 | 0.37 | 0.06 | 0.12 | 0.00 | - | 2 | 13 | 32.81% |
| MPC240621C00195000 | 2024-06-03 10:30AM EDT | 2024-06-21 | 0.16 | 0.15 | 0.22 | -0.17 | -48.57% | 2 | 783 | 29.05% |
| MPC240628C00195000 | 2024-05-29 10:05AM EDT | 2024-06-28 | 0.49 | 0.31 | 0.52 | 0.00 | - | 1 | 38 | 29.93% |
| MPC240705C00195000 | 2024-05-29 10:51AM EDT | 2024-07-05 | 0.75 | 0.46 | 0.83 | 0.00 | - | 9 | 10 | 29.98% |
| MPC240719C00195000 | 2024-06-03 10:21AM EDT | 2024-07-19 | 1.04 | 0.99 | 1.08 | -0.37 | -26.24% | 8 | 1,097 | 27.09% |
| MPC240920C00195000 | 2024-06-03 10:22AM EDT | 2024-09-20 | 4.00 | 3.80 | 4.05 | -0.60 | -13.04% | 4 | 229 | 28.81% |
| MPC241018C00195000 | 2024-05-30 10:25AM EDT | 2024-10-18 | 5.50 | 5.20 | 5.50 | 0.00 | - | 2 | 76 | 29.74% |
| MPC241220C00195000 | 2024-05-30 2:11PM EDT | 2024-12-20 | 7.51 | 7.90 | 8.20 | 0.00 | - | 1 | 136 | 30.45% |
| MPC250117C00195000 | 2024-05-29 2:03PM EDT | 2025-01-17 | 9.20 | 9.25 | 9.50 | 0.00 | - | 39 | 277 | 31.05% |
| MPC250620C00195000 | 2024-05-23 3:51PM EDT | 2025-06-20 | 17.44 | 13.55 | 16.60 | 0.00 | - | 16 | 19 | 34.27% |
| MPC251219C00195000 | 2024-03-15 12:07PM EDT | 2025-12-19 | 34.88 | 45.50 | 48.25 | 0.00 | - | - | 1 | 63.57% |
| MPC260116C00195000 | 2024-05-21 10:18AM EDT | 2026-01-16 | 23.95 | 21.35 | 23.70 | 0.00 | - | 2 | 8 | 35.59% |
| MPC261218C00195000 | 2024-05-01 10:42AM EDT | 2026-12-18 | 34.20 | 29.15 | 32.65 | 0.00 | - | - | 2 | 36.51% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607P00195000 | 2024-05-15 3:01PM EDT | 2024-06-07 | 24.75 | 19.45 | 21.75 | 0.00 | - | 12 | 2 | 78.42% |
| MPC240621P00195000 | 2024-05-30 2:35PM EDT | 2024-06-21 | 22.85 | 20.30 | 21.45 | 0.00 | - | 100 | 39 | 36.06% |
| MPC240719P00195000 | 2024-05-29 12:22PM EDT | 2024-07-19 | 20.90 | 20.30 | 22.00 | 0.00 | - | 4 | 106 | 27.52% |
| MPC240920P00195000 | 2024-05-28 1:41PM EDT | 2024-09-20 | 19.29 | 21.85 | 23.40 | 0.00 | - | 1 | 109 | 23.69% |
| MPC241018P00195000 | 2024-05-15 3:37PM EDT | 2024-10-18 | 25.23 | 23.10 | 23.75 | 0.00 | - | 1 | 553 | 22.27% |
| MPC241220P00195000 | 2024-05-21 3:59PM EDT | 2024-12-20 | 23.70 | 24.90 | 26.05 | 0.00 | - | 5 | 535 | 23.96% |
| MPC250117P00195000 | 2024-05-29 10:43AM EDT | 2025-01-17 | 25.95 | 24.70 | 26.25 | 0.00 | - | 1 | 111 | 22.87% |
| MPC250620P00195000 | 2024-04-25 12:29PM EDT | 2025-06-20 | 21.22 | 27.75 | 28.35 | 0.00 | - | 1 | 137 | 20.99% |
| MPC251219P00195000 | 2024-01-18 1:32PM EDT | 2025-12-19 | 50.10 | 36.70 | 37.90 | 0.00 | - | 2 | 1 | 28.76% |
| MPC260116P00195000 | 2024-03-15 9:55AM EDT | 2026-01-16 | 27.52 | 23.10 | 24.65 | 0.00 | - | 1 | 3 | 12.08% |
© 2024 Yahoo. Tutti i diritti riservati.