Italia markets closed
Dow Jones
38.397,32 -289,00 (-0,75%) Nasdaq
16.753,27 +18,25 (+0,11%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0891 +0,0037 (+0,34%) Bitcoin EUR
63.611,36 +1.309,06 (+2,10%) CMC Crypto 200
1.448,01 -19,93 (-1,36%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:37PM EDT. Mercato aperto.
Prezzo d'esercizio:220.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607C00220000 | 2024-05-31 3:39PM EDT | 2024-06-07 | 0.13 | 0.00 | 0.95 | 0.00 | - | 1 | 4 | 118.75% |
| MPC240621C00220000 | 2024-05-22 9:38AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.05 | 0.00 | - | 16 | 1,908 | 43.36% |
| MPC240719C00220000 | 2024-06-03 9:30AM EDT | 2024-07-19 | 0.14 | 0.05 | 0.10 | -0.03 | -17.65% | 2 | 602 | 30.08% |
| MPC240920C00220000 | 2024-06-03 1:10PM EDT | 2024-09-20 | 0.78 | 0.77 | 0.86 | -0.23 | -22.77% | 9 | 953 | 28.63% |
| MPC241018C00220000 | 2024-05-30 1:56PM EDT | 2024-10-18 | 1.24 | 1.31 | 1.42 | 0.00 | - | 11 | 106 | 28.81% |
| MPC241220C00220000 | 2024-05-23 3:13PM EDT | 2024-12-20 | 3.55 | 2.91 | 3.05 | 0.00 | - | 9 | 58 | 29.72% |
| MPC250117C00220000 | 2024-06-03 12:00PM EDT | 2025-01-17 | 4.04 | 3.85 | 4.00 | -0.76 | -15.83% | 2 | 615 | 30.49% |
| MPC250321C00220000 | 2024-05-31 11:35AM EDT | 2025-03-21 | 6.25 | 5.65 | 5.90 | 0.00 | - | 6 | 6 | 31.19% |
| MPC250620C00220000 | 2024-05-29 10:30AM EDT | 2025-06-20 | 9.20 | 8.05 | 8.50 | 0.00 | - | 1 | 350 | 31.74% |
| MPC251219C00220000 | 2024-05-16 3:35PM EDT | 2025-12-19 | 14.52 | 13.30 | 13.60 | 0.00 | - | 3 | 24 | 32.76% |
| MPC260116C00220000 | 2024-05-10 9:32AM EDT | 2026-01-16 | 18.50 | 13.95 | 15.55 | 0.00 | - | 1 | 34 | 34.34% |
| MPC261218C00220000 | 2024-05-29 2:13PM EDT | 2026-12-18 | 21.41 | 19.70 | 22.55 | 0.00 | - | 3 | 8 | 33.97% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607P00220000 | 2024-05-15 3:45PM EDT | 2024-06-07 | 47.76 | 44.60 | 47.55 | 0.00 | - | 1 | 0 | 133.59% |
| MPC240621P00220000 | 2024-05-15 3:17PM EDT | 2024-06-21 | 49.40 | 44.65 | 47.55 | 0.00 | - | 2,120 | 0 | 68.56% |
| MPC240719P00220000 | 2024-05-30 3:51PM EDT | 2024-07-19 | 48.48 | 44.75 | 47.35 | 0.00 | - | 8 | 0 | 41.14% |
| MPC240920P00220000 | 2024-05-15 3:12PM EDT | 2024-09-20 | 46.00 | 44.60 | 48.00 | 0.00 | - | 220 | 0 | 31.54% |
| MPC241018P00220000 | 2024-04-15 10:09AM EDT | 2024-10-18 | 23.05 | 47.70 | 50.55 | 0.00 | - | 1 | 9 | 38.75% |
| MPC241220P00220000 | 2024-03-15 3:49PM EDT | 2024-12-20 | 33.40 | 25.70 | 26.20 | 0.00 | - | 20 | 102 | 0.00% |
| MPC250117P00220000 | 2024-05-02 10:44AM EDT | 2025-01-17 | 41.17 | 43.85 | 46.20 | 0.00 | - | 5 | 273 | 0.00% |
| MPC250620P00220000 | 2024-04-09 3:23PM EDT | 2025-06-20 | 29.05 | 42.15 | 43.80 | 0.00 | - | 64 | 56 | 0.00% |
| MPC260116P00220000 | 2024-04-05 11:54AM EDT | 2026-01-16 | 30.70 | 45.00 | 46.70 | 0.00 | - | 2 | 2 | 7.18% |
| MPC261218P00220000 | 2024-04-12 9:40AM EDT | 2026-12-18 | 38.00 | 49.15 | 53.00 | 0.00 | - | 3 | 3 | 18.00% |
© 2024 Yahoo. Tutti i diritti riservati.