Italia markets close in 3 hours 2 minutes
FTSE MIB
34.528,78 -296,23 (-0,85%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
78,31 -1,49 (-1,87%) Bitcoin EUR
65.614,83 +3.984,60 (+6,47%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:180.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524C00180000 | 2024-05-20 3:41PM EDT | 2024-05-24 | 0.92 | 0.00 | 0.00 | 0.00 | - | 278 | 365 | 6.25% |
| MPC240531C00180000 | 2024-05-20 3:45PM EDT | 2024-05-31 | 1.74 | 0.00 | 0.00 | 0.00 | - | 19 | 98 | 3.13% |
| MPC240607C00180000 | 2024-05-20 2:01PM EDT | 2024-06-07 | 2.35 | 0.00 | 0.00 | 0.00 | - | 29 | 73 | 3.13% |
| MPC240614C00180000 | 2024-05-20 2:30PM EDT | 2024-06-14 | 3.25 | 0.00 | 0.00 | 0.00 | - | 7 | 60 | 1.56% |
| MPC240621C00180000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 3.70 | 0.00 | 0.00 | 0.00 | - | 180 | 1,080 | 1.56% |
| MPC240628C00180000 | 2024-05-20 2:20PM EDT | 2024-06-28 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 1.56% |
| MPC240719C00180000 | 2024-05-20 3:14PM EDT | 2024-07-19 | 6.05 | 0.00 | 0.00 | 0.00 | - | 88 | 425 | 1.56% |
| MPC240920C00180000 | 2024-05-20 3:14PM EDT | 2024-09-20 | 10.30 | 0.00 | 0.00 | 0.00 | - | 8 | 968 | 0.78% |
| MPC241018C00180000 | 2024-05-20 2:38PM EDT | 2024-10-18 | 11.90 | 0.00 | 0.00 | 0.00 | - | 7 | 39 | 0.78% |
| MPC241220C00180000 | 2024-05-17 11:23AM EDT | 2024-12-20 | 16.22 | 0.00 | 0.00 | 0.00 | - | 5 | 152 | 0.78% |
| MPC250117C00180000 | 2024-05-20 10:57AM EDT | 2025-01-17 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 721 | 0.78% |
| MPC250620C00180000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.39% |
| MPC251219C00180000 | 2024-05-14 12:13PM EDT | 2025-12-19 | 26.18 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.39% |
| MPC260116C00180000 | 2024-05-17 11:21AM EDT | 2026-01-16 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.39% |
| MPC261218C00180000 | 2024-04-30 12:10PM EDT | 2026-12-18 | 44.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524P00180000 | 2024-05-20 11:45AM EDT | 2024-05-24 | 3.75 | 0.00 | 0.00 | 0.00 | - | 40 | 168 | 0.00% |
| MPC240531P00180000 | 2024-05-20 1:18PM EDT | 2024-05-31 | 5.20 | 0.00 | 0.00 | 0.00 | - | 45 | 55 | 0.00% |
| MPC240607P00180000 | 2024-05-20 3:55PM EDT | 2024-06-07 | 5.60 | 0.00 | 0.00 | 0.00 | - | 41 | 69 | 0.00% |
| MPC240614P00180000 | 2024-05-20 3:55PM EDT | 2024-06-14 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 305 | 0.00% |
| MPC240621P00180000 | 2024-05-20 3:55PM EDT | 2024-06-21 | 6.60 | 0.00 | 0.00 | 0.00 | - | 50 | 276 | 0.00% |
| MPC240628P00180000 | 2024-05-20 2:54PM EDT | 2024-06-28 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MPC240719P00180000 | 2024-05-20 3:54PM EDT | 2024-07-19 | 8.25 | 0.00 | 0.00 | 0.00 | - | 85 | 923 | 0.00% |
| MPC240920P00180000 | 2024-05-20 3:54PM EDT | 2024-09-20 | 11.63 | 0.00 | 0.00 | 0.00 | - | 34 | 1,048 | 0.00% |
| MPC241018P00180000 | 2024-05-20 3:39PM EDT | 2024-10-18 | 12.55 | 0.00 | 0.00 | 0.00 | - | 13 | 636 | 0.00% |
| MPC241220P00180000 | 2024-05-20 1:33PM EDT | 2024-12-20 | 15.35 | 0.00 | 0.00 | 0.00 | - | 2 | 571 | 0.00% |
| MPC250117P00180000 | 2024-05-20 1:20PM EDT | 2025-01-17 | 16.25 | 0.00 | 0.00 | 0.00 | - | 38 | 113 | 0.00% |
| MPC250620P00180000 | 2024-05-10 2:30PM EDT | 2025-06-20 | 20.08 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| MPC251219P00180000 | 2023-09-14 3:59PM EDT | 2025-12-19 | 36.65 | 41.00 | 42.40 | 0.00 | - | - | 13 | 45.86% |
| MPC260116P00180000 | 2024-05-14 1:17PM EDT | 2026-01-16 | 27.05 | 0.00 | 0.00 | 0.00 | - | 22 | 25 | 0.00% |
| MPC261218P00180000 | 2024-05-13 2:24PM EDT | 2026-12-18 | 28.25 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.