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
64.189,68 +69,47 (+0,11%) CMC Crypto 200
1.510,26 +21,71 (+1,46%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:185.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524C00185000 | 2024-05-21 3:02PM EDT | 2024-05-24 | 0.17 | 0.12 | 0.16 | -0.01 | -5.56% | 336 | 649 | 29.49% |
| MPC240531C00185000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 0.56 | 0.48 | 0.58 | -0.01 | -1.75% | 93 | 230 | 25.17% |
| MPC240607C00185000 | 2024-05-21 2:59PM EDT | 2024-06-07 | 1.25 | 1.06 | 1.18 | +0.14 | +12.61% | 29 | 140 | 25.49% |
| MPC240614C00185000 | 2024-05-21 1:08PM EDT | 2024-06-14 | 1.77 | 1.64 | 1.83 | -0.01 | -0.56% | 45 | 30 | 26.17% |
| MPC240621C00185000 | 2024-05-21 2:38PM EDT | 2024-06-21 | 2.34 | 2.02 | 2.22 | +0.19 | +8.84% | 51 | 1,090 | 25.39% |
| MPC240628C00185000 | 2024-05-21 3:55PM EDT | 2024-06-28 | 2.73 | 2.60 | 2.83 | -0.17 | -5.86% | 5 | 31 | 26.07% |
| MPC240719C00185000 | 2024-05-21 3:35PM EDT | 2024-07-19 | 4.65 | 4.10 | 4.25 | +0.60 | +14.81% | 97 | 1,413 | 26.49% |
| MPC240920C00185000 | 2024-05-21 12:31PM EDT | 2024-09-20 | 8.35 | 8.25 | 8.40 | +0.64 | +8.30% | 20 | 464 | 29.05% |
| MPC241018C00185000 | 2024-05-21 10:27AM EDT | 2024-10-18 | 10.25 | 9.75 | 9.95 | +0.80 | +8.47% | 7 | 42 | 29.69% |
| MPC241220C00185000 | 2024-05-20 12:27PM EDT | 2024-12-20 | 12.98 | 13.10 | 13.45 | 0.00 | - | 2 | 154 | 31.46% |
| MPC250117C00185000 | 2024-05-21 11:05AM EDT | 2025-01-17 | 15.60 | 14.60 | 14.85 | +2.75 | +21.40% | 12 | 352 | 32.03% |
| MPC250620C00185000 | 2024-05-21 1:51PM EDT | 2025-06-20 | 21.15 | 20.90 | 21.45 | +0.25 | +1.20% | 4 | 14 | 34.03% |
| MPC251219C00185000 | 2024-05-02 12:56PM EDT | 2025-12-19 | 31.88 | 26.65 | 27.75 | 0.00 | - | 4 | 35 | 35.30% |
| MPC260116C00185000 | 2024-05-16 9:38AM EDT | 2026-01-16 | 25.65 | 27.60 | 30.30 | 0.00 | - | 1 | 222 | 37.31% |
| MPC261218C00185000 | 2024-05-14 12:43PM EDT | 2026-12-18 | 36.64 | 33.75 | 37.60 | +5.14 | +16.32% | 1 | 2 | 36.48% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524P00185000 | 2024-05-21 11:20AM EDT | 2024-05-24 | 6.45 | 6.55 | 9.65 | -2.54 | -28.25% | 2 | 11 | 54.98% |
| MPC240531P00185000 | 2024-05-21 9:43AM EDT | 2024-05-31 | 8.90 | 8.15 | 10.50 | +2.61 | +41.49% | 4 | 13 | 41.96% |
| MPC240607P00185000 | 2024-04-30 10:03AM EDT | 2024-06-07 | 8.11 | 8.75 | 9.25 | +3.41 | +72.55% | 1 | 2 | 22.27% |
| MPC240614P00185000 | 2024-05-17 1:21PM EDT | 2024-06-14 | 7.75 | 8.95 | 9.70 | 0.00 | - | 1 | 1 | 22.36% |
| MPC240621P00185000 | 2024-05-21 10:26AM EDT | 2024-06-21 | 8.32 | 8.70 | 10.50 | -1.17 | -12.33% | 3 | 303 | 24.60% |
| MPC240719P00185000 | 2024-05-21 3:35PM EDT | 2024-07-19 | 10.40 | 11.00 | 11.20 | -0.30 | -2.80% | 19 | 313 | 20.83% |
| MPC240920P00185000 | 2024-05-20 11:04AM EDT | 2024-09-20 | 13.78 | 14.15 | 14.40 | 0.00 | - | 4 | 167 | 22.98% |
| MPC241018P00185000 | 2024-05-20 10:35AM EDT | 2024-10-18 | 15.20 | 15.10 | 15.35 | 0.00 | - | 48 | 538 | 22.91% |
| MPC241220P00185000 | 2024-05-16 3:22PM EDT | 2024-12-20 | 18.30 | 17.50 | 18.15 | 0.00 | - | 2 | 632 | 24.54% |
| MPC250117P00185000 | 2024-05-21 3:59PM EDT | 2025-01-17 | 18.40 | 18.40 | 18.75 | +0.65 | +3.66% | 21 | 127 | 24.14% |
| MPC250620P00185000 | 2024-05-07 11:23AM EDT | 2025-06-20 | 21.75 | 22.00 | 23.15 | 0.00 | - | 4 | 12 | 24.90% |
| MPC251219P00185000 | 2024-01-23 11:21AM EDT | 2025-12-19 | 40.25 | 31.85 | 33.70 | 0.00 | - | 6 | 6 | 32.53% |
| MPC260116P00185000 | 2024-05-14 1:17PM EDT | 2026-01-16 | 29.75 | 25.95 | 27.40 | 0.00 | - | 28 | 36 | 24.82% |
| MPC261218P00185000 | 2024-05-09 9:45AM EDT | 2026-12-18 | 30.05 | 29.60 | 33.95 | 0.00 | - | 1 | 1 | 25.71% |
© 2024 Yahoo. Tutti i diritti riservati.