Italia markets closed
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.183,45 +547,77 (+0,86%) CMC Crypto 200
1.515,10 +26,56 (+1,78%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:155.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524C00155000 | 2024-05-21 1:11PM EDT | 2024-05-24 | 21.97 | 20.45 | 23.65 | -0.98 | -4.27% | 1 | 7 | 85.16% |
| MPC240531C00155000 | 2024-05-21 11:53AM EDT | 2024-05-31 | 23.00 | 20.70 | 23.90 | +5.00 | +27.78% | 1 | 2 | 57.03% |
| MPC240607C00155000 | 2024-05-15 2:12PM EDT | 2024-06-07 | 18.58 | 20.75 | 24.10 | 0.00 | - | 1 | 2 | 66.41% |
| MPC240614C00155000 | 2024-05-20 11:33AM EDT | 2024-06-14 | 23.23 | 21.60 | 24.30 | 0.00 | - | 1 | 0 | 58.04% |
| MPC240621C00155000 | 2024-05-21 3:35PM EDT | 2024-06-21 | 23.55 | 22.30 | 23.60 | +0.07 | +0.30% | 1 | 1,405 | 45.89% |
| MPC240719C00155000 | 2024-05-20 3:58PM EDT | 2024-07-19 | 23.75 | 23.55 | 25.60 | 0.00 | - | 2 | 465 | 44.12% |
| MPC240920C00155000 | 2024-05-17 10:52AM EDT | 2024-09-20 | 28.20 | 25.10 | 27.40 | 0.00 | - | 3 | 23 | 36.71% |
| MPC241018C00155000 | 2024-05-08 1:44PM EDT | 2024-10-18 | 32.00 | 26.20 | 28.35 | 0.00 | - | 20 | 34 | 35.80% |
| MPC241220C00155000 | 2024-05-15 10:15AM EDT | 2024-12-20 | 26.71 | 30.20 | 31.65 | 0.00 | - | 4 | 44 | 37.56% |
| MPC250117C00155000 | 2024-05-17 3:41PM EDT | 2025-01-17 | 35.55 | 30.60 | 33.40 | 0.00 | - | 3 | 509 | 38.93% |
| MPC250620C00155000 | 2024-03-26 12:00PM EDT | 2025-06-20 | 56.21 | 56.80 | 58.00 | 0.00 | - | 1 | 2 | 67.96% |
| MPC251219C00155000 | 2024-03-20 3:21PM EDT | 2025-12-19 | 60.83 | 57.50 | 61.15 | 0.00 | - | 2 | 49 | 58.77% |
| MPC260116C00155000 | 2024-04-30 2:30PM EDT | 2026-01-16 | 50.90 | 41.95 | 43.85 | 0.00 | - | 2 | 24 | 37.85% |
| MPC261218C00155000 | 2024-05-17 12:15PM EDT | 2026-12-18 | 51.16 | 48.35 | 52.45 | 0.00 | - | 1 | 1 | 39.02% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524P00155000 | 2024-05-14 9:39AM EDT | 2024-05-24 | 0.13 | 0.01 | 0.75 | 0.00 | - | - | 1 | 81.15% |
| MPC240531P00155000 | 2024-05-02 11:22AM EDT | 2024-05-31 | 0.25 | 0.00 | 0.12 | 0.00 | - | - | 11 | 39.26% |
| MPC240607P00155000 | 2024-05-14 3:29PM EDT | 2024-06-07 | 0.41 | 0.08 | 0.14 | 0.00 | - | 4 | 5 | 31.45% |
| MPC240614P00155000 | 2024-05-14 10:34AM EDT | 2024-06-14 | 0.94 | 0.16 | 0.24 | 0.00 | - | 9 | 11 | 29.49% |
| MPC240621P00155000 | 2024-05-21 12:03PM EDT | 2024-06-21 | 0.25 | 0.25 | 0.39 | -0.06 | -19.35% | 3 | 1,160 | 28.86% |
| MPC240628P00155000 | 2024-05-20 11:35AM EDT | 2024-06-28 | 0.45 | 0.14 | 1.78 | 0.00 | - | 4 | 5 | 39.77% |
| MPC240719P00155000 | 2024-05-21 9:34AM EDT | 2024-07-19 | 0.85 | 0.89 | 0.95 | -0.05 | -5.56% | 38 | 252 | 26.34% |
| MPC240920P00155000 | 2024-05-14 11:45AM EDT | 2024-09-20 | 4.25 | 2.87 | 3.05 | 0.00 | - | 2 | 37 | 27.41% |
| MPC241018P00155000 | 2024-05-17 3:16PM EDT | 2024-10-18 | 3.10 | 3.65 | 3.80 | 0.00 | - | 3 | 59 | 27.14% |
| MPC241220P00155000 | 2024-05-16 2:57PM EDT | 2024-12-20 | 6.15 | 5.70 | 6.10 | 0.00 | - | 34 | 147 | 28.52% |
| MPC250117P00155000 | 2024-05-21 11:05AM EDT | 2025-01-17 | 6.15 | 6.50 | 6.70 | -0.70 | -10.22% | 2 | 508 | 28.15% |
| MPC250620P00155000 | 2024-05-20 1:13PM EDT | 2025-06-20 | 10.50 | 8.50 | 10.65 | 0.00 | - | 2 | 307 | 28.57% |
| MPC251219P00155000 | 2024-01-23 1:53PM EDT | 2025-12-19 | 23.35 | 17.35 | 18.05 | 0.00 | - | 2 | 7 | 33.35% |
| MPC260116P00155000 | 2024-05-16 1:22PM EDT | 2026-01-16 | 15.00 | 13.40 | 14.65 | 0.00 | - | 2 | 23 | 28.26% |
© 2024 Yahoo. Tutti i diritti riservati.