Italia markets closed
Dow Jones
39.828,84 +22,07 (+0,06%) Nasdaq
16.800,54 +5,67 (+0,03%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0854 -0,0007 (-0,07%) Bitcoin EUR
64.185,56 +868,10 (+1,37%) CMC Crypto 200
1.512,83 +24,28 (+1,63%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:45PM EDT. Mercato aperto.
Prezzo d'esercizio:175.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524C00175000 | 2024-05-21 1:39PM EDT | 2024-05-24 | 3.15 | 3.25 | 3.45 | +0.45 | +16.67% | 43 | 105 | 29.18% |
| MPC240531C00175000 | 2024-05-20 3:48PM EDT | 2024-05-31 | 3.94 | 4.30 | 4.45 | 0.00 | - | 122 | 83 | 26.29% |
| MPC240607C00175000 | 2024-05-20 1:23PM EDT | 2024-06-07 | 4.70 | 5.25 | 5.45 | -0.10 | -2.08% | 3 | 22 | 27.15% |
| MPC240614C00175000 | 2024-05-21 1:03PM EDT | 2024-06-14 | 5.88 | 6.10 | 6.30 | -0.37 | -5.92% | 45 | 18 | 27.75% |
| MPC240621C00175000 | 2024-05-21 9:59AM EDT | 2024-06-21 | 6.78 | 6.65 | 6.85 | +0.33 | +5.12% | 11 | 881 | 27.21% |
| MPC240628C00175000 | 2024-05-20 2:20PM EDT | 2024-06-28 | 6.70 | 7.20 | 8.50 | 0.00 | - | 4 | 5 | 31.91% |
| MPC240719C00175000 | 2024-05-21 1:05PM EDT | 2024-07-19 | 8.80 | 9.15 | 9.30 | +0.17 | +1.97% | 38 | 761 | 28.55% |
| MPC240920C00175000 | 2024-05-21 9:55AM EDT | 2024-09-20 | 13.60 | 13.40 | 13.60 | +0.70 | +5.43% | 2 | 556 | 30.55% |
| MPC241018C00175000 | 2024-05-20 3:13PM EDT | 2024-10-18 | 14.40 | 15.05 | 15.30 | 0.00 | - | 45 | 54 | 31.36% |
| MPC241220C00175000 | 2024-05-16 10:53AM EDT | 2024-12-20 | 17.13 | 18.25 | 18.60 | 0.00 | - | 2 | 48 | 32.52% |
| MPC250117C00175000 | 2024-05-21 1:12PM EDT | 2025-01-17 | 19.80 | 19.25 | 20.30 | +0.55 | +2.86% | 3 | 284 | 33.58% |
| MPC250620C00175000 | 2024-05-20 12:09PM EDT | 2025-06-20 | 25.85 | 26.05 | 26.40 | 0.00 | - | 2 | 4 | 34.70% |
| MPC251219C00175000 | 2024-04-05 12:23PM EDT | 2025-12-19 | 67.84 | 35.00 | 37.60 | 0.00 | - | 1 | 43 | 41.71% |
| MPC260116C00175000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 29.75 | 32.45 | 33.15 | 0.00 | - | 3 | 10 | 35.66% |
| MPC261218C00175000 | 2024-05-17 2:38PM EDT | 2026-12-18 | 42.15 | 39.10 | 42.95 | 0.00 | - | 1 | 20 | 37.60% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524P00175000 | 2024-05-21 1:56PM EDT | 2024-05-24 | 0.91 | 0.83 | 0.88 | -0.59 | -39.33% | 115 | 234 | 24.22% |
| MPC240531P00175000 | 2024-05-21 9:54AM EDT | 2024-05-31 | 1.70 | 1.70 | 1.77 | -0.73 | -30.04% | 11 | 80 | 22.51% |
| MPC240607P00175000 | 2024-05-20 3:58PM EDT | 2024-06-07 | 2.65 | 2.48 | 2.57 | -0.45 | -14.52% | 13 | 53 | 22.94% |
| MPC240614P00175000 | 2024-05-21 1:03PM EDT | 2024-06-14 | 3.47 | 3.15 | 3.25 | -0.18 | -4.93% | 39 | 31 | 23.27% |
| MPC240621P00175000 | 2024-05-21 12:02PM EDT | 2024-06-21 | 3.48 | 3.55 | 3.65 | -0.72 | -17.14% | 4 | 390 | 22.53% |
| MPC240628P00175000 | 2024-05-21 10:16AM EDT | 2024-06-28 | 4.22 | 4.00 | 4.20 | -0.42 | -9.05% | 1 | 10 | 22.84% |
| MPC240719P00175000 | 2024-05-21 12:59PM EDT | 2024-07-19 | 5.60 | 5.25 | 5.35 | -0.20 | -3.45% | 8 | 396 | 22.50% |
| MPC240920P00175000 | 2024-05-21 9:39AM EDT | 2024-09-20 | 9.10 | 8.75 | 8.95 | -0.10 | -1.09% | 12 | 261 | 24.62% |
| MPC241018P00175000 | 2024-05-21 10:27AM EDT | 2024-10-18 | 9.60 | 9.70 | 9.90 | -0.02 | -0.21% | 4 | 77 | 24.34% |
| MPC241220P00175000 | 2024-05-21 1:40PM EDT | 2024-12-20 | 12.50 | 12.25 | 12.50 | -2.15 | -14.68% | 1 | 540 | 25.31% |
| MPC250117P00175000 | 2024-05-20 11:39AM EDT | 2025-01-17 | 13.40 | 13.15 | 13.35 | 0.00 | - | 2 | 70 | 25.30% |
| MPC250620P00175000 | 2024-05-10 2:30PM EDT | 2025-06-20 | 17.79 | 17.45 | 17.90 | 0.00 | - | 2 | 143 | 26.05% |
| MPC251219P00175000 | 2024-02-05 11:37AM EDT | 2025-12-19 | 27.55 | 23.45 | 24.25 | 0.00 | - | 6 | 24 | 28.85% |
| MPC260116P00175000 | 2024-05-14 1:16PM EDT | 2026-01-16 | 24.50 | 21.80 | 22.85 | 0.00 | - | 5 | 99 | 26.61% |
© 2024 Yahoo. Tutti i diritti riservati.