Italia markets open in 8 hours
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
1,0859 -0,0002 (-0,02%) Bitcoin EUR
64.642,10 +521,88 (+0,81%) CMC Crypto 200
1.522,95 +34,41 (+2,31%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:170.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524C00170000 | 2024-05-21 9:34AM EDT | 2024-05-24 | 9.00 | 6.75 | 7.70 | +0.85 | +10.43% | 2 | 57 | 47.80% |
| MPC240531C00170000 | 2024-05-16 1:24PM EDT | 2024-05-31 | 5.98 | 6.35 | 7.80 | 0.00 | - | 3 | 22 | 29.93% |
| MPC240607C00170000 | 2024-05-21 11:53AM EDT | 2024-06-07 | 9.20 | 7.55 | 8.95 | +0.80 | +9.52% | 4 | 13 | 32.47% |
| MPC240614C00170000 | 2024-05-15 10:01AM EDT | 2024-06-14 | 5.98 | 8.85 | 9.70 | 0.00 | - | - | 1 | 32.23% |
| MPC240621C00170000 | 2024-05-21 10:49AM EDT | 2024-06-21 | 11.12 | 8.65 | 9.80 | +1.24 | +12.55% | 3 | 1,090 | 29.02% |
| MPC240628C00170000 | 2024-05-21 9:33AM EDT | 2024-06-28 | 10.75 | 10.05 | 11.40 | -0.85 | -7.33% | 1 | 2 | 33.94% |
| MPC240719C00170000 | 2024-05-21 3:56PM EDT | 2024-07-19 | 12.02 | 10.95 | 13.00 | +0.42 | +3.62% | 17 | 436 | 33.36% |
| MPC240920C00170000 | 2024-05-17 11:58AM EDT | 2024-09-20 | 17.08 | 15.00 | 16.35 | 0.00 | - | 7 | 90 | 31.92% |
| MPC241018C00170000 | 2024-05-15 10:15AM EDT | 2024-10-18 | 14.35 | 16.95 | 18.25 | 0.00 | - | 2 | 7 | 33.18% |
| MPC241220C00170000 | 2024-05-16 2:20PM EDT | 2024-12-20 | 19.25 | 20.10 | 21.15 | 0.00 | - | 1 | 27 | 33.46% |
| MPC250117C00170000 | 2024-05-21 1:49PM EDT | 2025-01-17 | 22.60 | 21.35 | 22.75 | -0.90 | -3.83% | 3 | 509 | 34.36% |
| MPC250620C00170000 | 2024-05-21 3:21PM EDT | 2025-06-20 | 28.97 | 28.15 | 28.80 | -0.13 | -0.45% | 3 | 57 | 35.43% |
| MPC251219C00170000 | 2024-05-20 12:19PM EDT | 2025-12-19 | 34.00 | 31.55 | 34.70 | 0.00 | - | 5 | 230 | 36.28% |
| MPC260116C00170000 | 2024-05-13 1:26PM EDT | 2026-01-16 | 35.40 | 32.55 | 35.45 | 0.00 | - | 1 | 56 | 36.30% |
| MPC261218C00170000 | 2024-05-14 2:37PM EDT | 2026-12-18 | 43.39 | 40.95 | 45.00 | +5.24 | +13.74% | 1 | 2 | 38.05% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524P00170000 | 2024-05-21 12:27PM EDT | 2024-05-24 | 0.19 | 0.16 | 0.20 | -0.10 | -34.48% | 12 | 211 | 26.91% |
| MPC240531P00170000 | 2024-05-21 12:05PM EDT | 2024-05-31 | 0.53 | 0.56 | 0.69 | -0.24 | -31.17% | 9 | 291 | 23.76% |
| MPC240607P00170000 | 2024-05-21 12:34PM EDT | 2024-06-07 | 1.13 | 1.21 | 1.32 | -0.28 | -19.86% | 5 | 102 | 24.24% |
| MPC240614P00170000 | 2024-05-21 3:33PM EDT | 2024-06-14 | 1.55 | 1.72 | 1.94 | -0.25 | -13.89% | 23 | 144 | 24.78% |
| MPC240621P00170000 | 2024-05-21 1:46PM EDT | 2024-06-21 | 2.15 | 2.12 | 2.23 | -0.19 | -8.12% | 11 | 459 | 23.57% |
| MPC240628P00170000 | 2024-05-21 3:55PM EDT | 2024-06-28 | 2.58 | 2.46 | 2.71 | +0.01 | +0.39% | 3 | 19 | 23.78% |
| MPC240719P00170000 | 2024-05-21 3:35PM EDT | 2024-07-19 | 3.35 | 3.65 | 3.80 | -0.50 | -12.99% | 62 | 410 | 23.46% |
| MPC240920P00170000 | 2024-05-20 1:48PM EDT | 2024-09-20 | 7.25 | 6.90 | 7.20 | 0.00 | - | 6 | 133 | 25.33% |
| MPC241018P00170000 | 2024-05-20 9:41AM EDT | 2024-10-18 | 8.05 | 7.90 | 8.25 | 0.00 | - | 12 | 69 | 25.31% |
| MPC241220P00170000 | 2024-05-15 9:51AM EDT | 2024-12-20 | 12.70 | 10.40 | 10.65 | 0.00 | - | 11 | 554 | 25.92% |
| MPC250117P00170000 | 2024-05-15 1:28PM EDT | 2025-01-17 | 13.16 | 11.30 | 11.55 | 0.00 | - | 3 | 153 | 26.00% |
| MPC250620P00170000 | 2024-05-21 1:56PM EDT | 2025-06-20 | 15.50 | 15.60 | 17.00 | -3.30 | -17.55% | 6 | 88 | 28.06% |
| MPC251219P00170000 | 2024-05-20 1:18PM EDT | 2025-12-19 | 19.75 | 18.60 | 20.00 | 0.00 | - | 2 | 116 | 26.75% |
| MPC260116P00170000 | 2024-05-20 11:14AM EDT | 2026-01-16 | 19.85 | 19.20 | 20.95 | 0.00 | - | 1 | 65 | 27.21% |
| MPC261218P00170000 | 2024-04-19 11:33AM EDT | 2026-12-18 | 20.12 | 21.50 | 25.25 | 0.00 | - | 10 | 10 | 25.80% |
© 2024 Yahoo. Tutti i diritti riservati.