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
1,0859 -0,0002 (-0,02%) Bitcoin EUR
64.102,79 -125,53 (-0,20%) CMC Crypto 200
1.506,01 +17,47 (+1,17%)
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:190.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524C00190000 | 2024-05-21 2:21PM EDT | 2024-05-24 | 0.06 | 0.02 | 0.07 | 0.00 | - | 13 | 88 | 36.13% |
| MPC240531C00190000 | 2024-05-21 1:25PM EDT | 2024-05-31 | 0.18 | 0.16 | 0.20 | 0.00 | - | 1 | 40 | 26.51% |
| MPC240607C00190000 | 2024-05-21 3:54PM EDT | 2024-06-07 | 0.45 | 0.40 | 0.47 | -0.52 | -53.61% | 3 | 32 | 25.37% |
| MPC240614C00190000 | 2024-05-21 9:31AM EDT | 2024-06-14 | 0.80 | 0.76 | 0.84 | -0.01 | -1.23% | 1 | 337 | 25.48% |
| MPC240621C00190000 | 2024-05-21 2:38PM EDT | 2024-06-21 | 1.22 | 1.05 | 1.17 | +0.18 | +17.31% | 39 | 842 | 25.14% |
| MPC240628C00190000 | 2024-05-21 3:55PM EDT | 2024-06-28 | 1.48 | 1.40 | 1.79 | -0.05 | -3.27% | 3 | 124 | 26.69% |
| MPC240719C00190000 | 2024-05-21 3:33PM EDT | 2024-07-19 | 3.04 | 2.59 | 2.81 | +0.54 | +21.60% | 15 | 492 | 26.12% |
| MPC240920C00190000 | 2024-05-20 3:39PM EDT | 2024-09-20 | 6.40 | 6.40 | 6.55 | 0.00 | - | 15 | 257 | 28.53% |
| MPC241018C00190000 | 2024-05-21 11:19AM EDT | 2024-10-18 | 8.85 | 7.90 | 8.10 | -0.64 | -6.74% | 1 | 1,032 | 29.36% |
| MPC241220C00190000 | 2024-05-21 3:38PM EDT | 2024-12-20 | 11.50 | 11.15 | 11.40 | +0.44 | +3.98% | 13 | 1,234 | 30.95% |
| MPC250117C00190000 | 2024-05-20 1:20PM EDT | 2025-01-17 | 12.45 | 12.55 | 12.80 | 0.00 | - | 6 | 388 | 31.59% |
| MPC250620C00190000 | 2024-05-21 1:42PM EDT | 2025-06-20 | 19.10 | 18.75 | 19.35 | -1.69 | -8.13% | 2 | 43 | 33.66% |
| MPC251219C00190000 | 2024-05-21 1:20PM EDT | 2025-12-19 | 24.90 | 24.55 | 26.05 | +2.55 | +11.41% | 5 | 58 | 35.42% |
| MPC260116C00190000 | 2024-05-21 1:53PM EDT | 2026-01-16 | 25.90 | 25.55 | 27.05 | -1.30 | -4.78% | 3 | 30 | 35.69% |
| MPC261218C00190000 | 2024-05-14 10:24AM EDT | 2026-12-18 | 28.30 | 31.00 | 36.00 | 0.00 | - | 1 | 2 | 36.59% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524P00190000 | 2024-05-16 9:49AM EDT | 2024-05-24 | 16.75 | 11.75 | 14.15 | 0.00 | - | 1 | 0 | 60.99% |
| MPC240531P00190000 | 2024-05-10 11:27AM EDT | 2024-05-31 | 11.22 | 11.55 | 14.30 | 0.00 | - | 1 | 0 | 38.99% |
| MPC240607P00190000 | 2024-05-15 10:15AM EDT | 2024-06-07 | 19.42 | 11.50 | 14.65 | 0.00 | - | 12 | 0 | 34.12% |
| MPC240614P00190000 | 2024-05-15 10:18AM EDT | 2024-06-14 | 19.60 | 13.25 | 14.80 | 0.00 | - | 1 | 1 | 30.18% |
| MPC240621P00190000 | 2024-05-17 1:41PM EDT | 2024-06-21 | 11.45 | 12.40 | 15.05 | 0.00 | - | 8 | 206 | 28.41% |
| MPC240628P00190000 | 2024-05-15 10:18AM EDT | 2024-06-28 | 19.60 | 13.70 | 15.25 | 0.00 | - | - | 13 | 26.94% |
| MPC240719P00190000 | 2024-05-21 10:25AM EDT | 2024-07-19 | 13.17 | 14.50 | 15.70 | -1.28 | -8.86% | 2 | 148 | 23.80% |
| MPC240920P00190000 | 2024-05-09 11:31AM EDT | 2024-09-20 | 15.00 | 16.35 | 17.65 | 0.00 | - | 2 | 97 | 22.34% |
| MPC241018P00190000 | 2024-05-01 12:47PM EDT | 2024-10-18 | 19.50 | 17.35 | 19.30 | 0.00 | - | 20 | 52 | 24.18% |
| MPC241220P00190000 | 2024-05-20 9:32AM EDT | 2024-12-20 | 19.55 | 19.70 | 21.85 | 0.00 | - | 2 | 541 | 25.32% |
| MPC250117P00190000 | 2024-05-17 10:31AM EDT | 2025-01-17 | 20.30 | 20.35 | 22.80 | 0.00 | - | 6 | 155 | 25.53% |
| MPC250620P00190000 | 2024-05-13 12:45PM EDT | 2025-06-20 | 25.60 | 25.30 | 26.50 | 0.00 | - | 13 | 401 | 25.10% |
| MPC251219P00190000 | 2023-11-15 11:54AM EDT | 2025-12-19 | 44.70 | 46.45 | 49.20 | 0.00 | - | - | 3 | 46.50% |
| MPC260116P00190000 | 2024-04-05 11:53AM EDT | 2026-01-16 | 18.60 | 27.70 | 29.30 | 0.00 | - | 1 | 4 | 23.41% |
| MPC261218P00190000 | 2024-04-30 1:51PM EDT | 2026-12-18 | 31.62 | 32.40 | 36.15 | 0.00 | - | - | 1 | 24.84% |
© 2024 Yahoo. Tutti i diritti riservati.