Italia markets open in 5 hours
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.651,74 -295,19 (-0,76%) EUR/USD
1,0865 +0,0006 (+0,05%) Bitcoin EUR
64.593,22 -849,39 (-1,30%) CMC Crypto 200
1.524,15 +35,61 (+2,39%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:195.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524C00195000 | 2024-05-21 11:34AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.25 | -0.02 | -40.00% | 10 | 115 | 59.57% |
| MPC240531C00195000 | 2024-05-21 3:54PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 8 | 52 | 31.15% |
| MPC240607C00195000 | 2024-05-21 3:33PM EDT | 2024-06-07 | 0.22 | 0.15 | 0.22 | +0.02 | +10.00% | 6 | 53 | 27.59% |
| MPC240614C00195000 | 2024-05-20 12:18PM EDT | 2024-06-14 | 0.51 | 0.31 | 0.39 | +0.13 | +34.21% | 1 | 20 | 26.27% |
| MPC240621C00195000 | 2024-05-21 10:31AM EDT | 2024-06-21 | 0.65 | 0.51 | 0.58 | +0.13 | +25.00% | 2 | 654 | 25.46% |
| MPC240628C00195000 | 2024-05-21 2:42PM EDT | 2024-06-28 | 0.91 | 0.67 | 1.08 | -0.06 | -6.19% | 14 | 13 | 27.43% |
| MPC240719C00195000 | 2024-05-21 3:57PM EDT | 2024-07-19 | 1.73 | 1.68 | 1.79 | +0.18 | +11.61% | 752 | 350 | 26.06% |
| MPC240920C00195000 | 2024-05-21 2:32PM EDT | 2024-09-20 | 5.30 | 4.90 | 5.10 | +0.30 | +6.00% | 36 | 226 | 28.41% |
| MPC241018C00195000 | 2024-05-20 1:18PM EDT | 2024-10-18 | 6.15 | 6.25 | 6.45 | 0.00 | - | 1 | 76 | 28.98% |
| MPC241220C00195000 | 2024-05-20 11:23AM EDT | 2024-12-20 | 9.55 | 9.35 | 9.65 | 0.00 | - | 1 | 136 | 30.69% |
| MPC250117C00195000 | 2024-05-21 12:14PM EDT | 2025-01-17 | 11.25 | 10.55 | 10.95 | +0.30 | +2.74% | 4 | 288 | 31.21% |
| MPC250620C00195000 | 2024-05-14 1:24PM EDT | 2025-06-20 | 14.60 | 16.85 | 17.35 | 0.00 | - | 5 | 10 | 33.27% |
| MPC251219C00195000 | 2024-03-15 12:07PM EDT | 2025-12-19 | 34.88 | 45.50 | 48.25 | 0.00 | - | - | 1 | 61.18% |
| MPC260116C00195000 | 2024-05-21 10:18AM EDT | 2026-01-16 | 23.95 | 23.55 | 24.80 | -14.35 | -37.47% | 2 | 6 | 35.11% |
| MPC261218C00195000 | 2024-05-01 10:42AM EDT | 2026-12-18 | 34.20 | 29.45 | 34.00 | 0.00 | - | - | 2 | 36.30% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524P00195000 | 2024-05-15 3:18PM EDT | 2024-05-24 | 21.15 | 16.95 | 19.30 | 0.00 | - | 27 | 3 | 91.80% |
| MPC240531P00195000 | 2024-05-16 10:35AM EDT | 2024-05-31 | 20.67 | 16.55 | 19.50 | 0.00 | - | 2 | 4 | 53.47% |
| MPC240607P00195000 | 2024-05-15 3:01PM EDT | 2024-06-07 | 24.75 | 17.40 | 19.15 | 0.00 | - | 12 | 2 | 36.60% |
| MPC240621P00195000 | 2024-05-16 11:10AM EDT | 2024-06-21 | 18.00 | 17.35 | 19.20 | -1.95 | -9.77% | 2 | 54 | 27.61% |
| MPC240719P00195000 | 2024-05-16 1:55PM EDT | 2024-07-19 | 21.02 | 17.75 | 19.90 | 0.00 | - | 1 | 110 | 24.40% |
| MPC240920P00195000 | 2024-05-17 1:15PM EDT | 2024-09-20 | 18.35 | 20.80 | 22.20 | 0.00 | - | 2 | 108 | 24.62% |
| MPC241018P00195000 | 2024-05-15 3:37PM EDT | 2024-10-18 | 25.23 | 21.30 | 22.70 | 0.00 | - | 1 | 553 | 23.53% |
| MPC241220P00195000 | 2024-05-01 1:52PM EDT | 2024-12-20 | 23.70 | 23.70 | 24.75 | -1.90 | -7.42% | 5 | 535 | 24.09% |
| MPC250117P00195000 | 2024-05-10 12:04PM EDT | 2025-01-17 | 23.65 | 23.85 | 25.85 | 0.00 | - | 4 | 111 | 24.75% |
| MPC250620P00195000 | 2024-04-25 12:29PM EDT | 2025-06-20 | 21.22 | 28.30 | 29.85 | 0.00 | - | 1 | 137 | 25.08% |
| MPC251219P00195000 | 2024-01-18 1:32PM EDT | 2025-12-19 | 50.10 | 36.70 | 37.90 | 0.00 | - | 2 | 1 | 29.97% |
| MPC260116P00195000 | 2024-03-15 9:55AM EDT | 2026-01-16 | 27.52 | 23.10 | 24.65 | 0.00 | - | 1 | 3 | 14.19% |
© 2024 Yahoo. Tutti i diritti riservati.