Italia markets close in 39 minutes
FTSE MIB
34.581,94 -243,07 (-0,70%) Dow Jones
39.859,20 +52,43 (+0,13%) Nasdaq
16.784,66 -10,21 (-0,06%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,40 -0,40 (-0,50%) Bitcoin EUR
64.874,77 +3.333,84 (+5,42%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:50AM EDT. Mercato aperto.
Prezzo d'esercizio:165.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524C00165000 | 2024-05-20 9:45AM EDT | 2024-05-24 | 10.35 | 12.80 | 13.90 | 0.00 | - | 10 | 62 | 61.87% |
| MPC240531C00165000 | 2024-05-07 2:46PM EDT | 2024-05-31 | 16.10 | 12.70 | 14.00 | 0.00 | - | 1 | 0 | 38.97% |
| MPC240621C00165000 | 2024-05-20 12:52PM EDT | 2024-06-21 | 13.61 | 13.50 | 14.95 | 0.00 | - | 13 | 1,159 | 30.47% |
| MPC240719C00165000 | 2024-05-20 9:32AM EDT | 2024-07-19 | 17.26 | 15.40 | 16.80 | 0.00 | - | 1 | 67 | 30.94% |
| MPC240920C00165000 | 2024-05-14 2:59PM EDT | 2024-09-20 | 16.36 | 19.45 | 20.35 | 0.00 | - | 10 | 243 | 31.80% |
| MPC241018C00165000 | 2024-05-14 1:32PM EDT | 2024-10-18 | 17.35 | 21.55 | 22.55 | 0.00 | - | 2 | 37 | 34.11% |
| MPC241220C00165000 | 2024-04-25 2:08PM EDT | 2024-12-20 | 43.40 | 24.55 | 26.00 | 0.00 | - | 10 | 26 | 35.63% |
| MPC250117C00165000 | 2024-05-17 12:54PM EDT | 2025-01-17 | 27.55 | 25.95 | 26.50 | 0.00 | - | 3 | 775 | 34.44% |
| MPC250620C00165000 | 2024-05-06 9:57AM EDT | 2025-06-20 | 36.50 | 31.75 | 33.25 | 0.00 | - | 1 | 4 | 36.80% |
| MPC251219C00165000 | 2024-05-21 10:15AM EDT | 2025-12-19 | 37.22 | 36.60 | 38.05 | +4.22 | +12.79% | 2 | 20 | 36.25% |
| MPC260116C00165000 | 2024-05-15 1:34PM EDT | 2026-01-16 | 34.54 | 38.20 | 38.95 | 0.00 | - | 1 | 42 | 36.47% |
| MPC261218C00165000 | 2024-05-14 1:18PM EDT | 2026-12-18 | 40.80 | 43.55 | 47.85 | 0.00 | - | 3 | 4 | 37.73% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524P00165000 | 2024-05-20 1:31PM EDT | 2024-05-24 | 0.08 | 0.03 | 0.07 | 0.00 | - | 12 | 153 | 38.28% |
| MPC240531P00165000 | 2024-05-20 10:22AM EDT | 2024-05-31 | 0.35 | 0.15 | 0.19 | 0.00 | - | 3 | 56 | 27.78% |
| MPC240607P00165000 | 2024-05-20 9:32AM EDT | 2024-06-07 | 0.50 | 0.37 | 0.45 | 0.00 | - | 1 | 10 | 26.56% |
| MPC240614P00165000 | 2024-05-20 3:56PM EDT | 2024-06-14 | 0.78 | 0.66 | 0.75 | -0.22 | -22.00% | 1 | 99 | 26.07% |
| MPC240621P00165000 | 2024-05-20 12:09PM EDT | 2024-06-21 | 1.16 | 0.93 | 0.99 | 0.00 | - | 35 | 1,323 | 25.17% |
| MPC240628P00165000 | 2024-05-20 3:56PM EDT | 2024-06-28 | 1.66 | 1.22 | 1.47 | 0.00 | - | 16 | 23 | 26.23% |
| MPC240719P00165000 | 2024-05-20 3:56PM EDT | 2024-07-19 | 2.56 | 2.07 | 2.17 | 0.00 | - | 30 | 186 | 24.73% |
| MPC240920P00165000 | 2024-05-20 2:58PM EDT | 2024-09-20 | 5.45 | 4.85 | 5.05 | 0.00 | - | 11 | 179 | 26.11% |
| MPC241018P00165000 | 2024-05-15 10:32AM EDT | 2024-10-18 | 7.94 | 5.80 | 6.00 | 0.00 | - | 10 | 41 | 26.00% |
| MPC241220P00165000 | 2024-05-02 12:29PM EDT | 2024-12-20 | 9.00 | 8.15 | 8.35 | 0.00 | - | 40 | 85 | 26.76% |
| MPC250117P00165000 | 2024-05-14 1:07PM EDT | 2025-01-17 | 11.80 | 9.05 | 9.25 | 0.00 | - | 5 | 170 | 26.91% |
| MPC250620P00165000 | 2024-05-17 12:11PM EDT | 2025-06-20 | 13.20 | 13.15 | 13.45 | 0.00 | - | 4 | 9 | 27.27% |
| MPC251219P00165000 | 2024-01-24 1:25PM EDT | 2025-12-19 | 27.85 | 20.50 | 21.20 | 0.00 | - | 10 | 13 | 31.96% |
| MPC260116P00165000 | 2024-05-15 3:40PM EDT | 2026-01-16 | 19.35 | 17.35 | 18.30 | 0.00 | - | 1 | 126 | 27.79% |
© 2024 Yahoo. Tutti i diritti riservati.