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
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.171,41 +307,83 (+0,48%) CMC Crypto 200
1.515,10 +26,56 (+1,78%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:200.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524C00200000 | 2024-05-20 10:30AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.09 | 0.00 | - | 2 | 132 | 53.13% |
| MPC240531C00200000 | 2024-05-21 2:58PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.06 | -0.10 | -71.43% | 9 | 227 | 33.20% |
| MPC240607C00200000 | 2024-05-21 2:03PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.12 | -0.02 | -16.67% | 50 | 96 | 28.91% |
| MPC240614C00200000 | 2024-05-20 9:30AM EDT | 2024-06-14 | 0.50 | 0.13 | 0.21 | 0.00 | - | 2 | 106 | 27.05% |
| MPC240621C00200000 | 2024-05-21 12:22PM EDT | 2024-06-21 | 0.29 | 0.24 | 0.29 | +0.04 | +16.00% | 33 | 443 | 25.44% |
| MPC240628C00200000 | 2024-05-16 9:40AM EDT | 2024-06-28 | 0.35 | 0.36 | 1.10 | 0.00 | - | - | 1 | 31.81% |
| MPC240719C00200000 | 2024-05-21 3:21PM EDT | 2024-07-19 | 1.05 | 1.00 | 1.08 | +0.08 | +8.25% | 186 | 1,052 | 25.50% |
| MPC240920C00200000 | 2024-05-21 3:42PM EDT | 2024-09-20 | 4.07 | 3.70 | 3.90 | +0.42 | +11.51% | 29 | 1,325 | 28.03% |
| MPC241018C00200000 | 2024-05-20 3:22PM EDT | 2024-10-18 | 4.86 | 4.95 | 5.15 | 0.00 | - | 25 | 166 | 28.67% |
| MPC241220C00200000 | 2024-05-21 12:01PM EDT | 2024-12-20 | 8.35 | 7.80 | 8.10 | +0.33 | +4.11% | 10 | 143 | 30.27% |
| MPC250117C00200000 | 2024-05-20 12:20PM EDT | 2025-01-17 | 9.10 | 9.15 | 9.35 | 0.00 | - | 2 | 588 | 30.82% |
| MPC250620C00200000 | 2024-05-16 3:35PM EDT | 2025-06-20 | 14.80 | 13.20 | 15.55 | 0.00 | - | 8 | 51 | 32.88% |
| MPC251219C00200000 | 2024-05-02 1:47PM EDT | 2025-12-19 | 25.00 | 20.75 | 21.45 | 0.00 | - | 1 | 50 | 33.93% |
| MPC260116C00200000 | 2024-05-20 3:43PM EDT | 2026-01-16 | 21.80 | 21.15 | 23.75 | 0.00 | - | 1 | 207 | 35.67% |
| MPC261218C00200000 | 2024-05-17 12:39PM EDT | 2026-12-18 | 30.70 | 28.30 | 31.45 | 0.00 | - | 2 | 6 | 35.41% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524P00200000 | 2024-05-15 3:01PM EDT | 2024-05-24 | 26.00 | 21.60 | 23.80 | 0.00 | - | 13 | 0 | 76.17% |
| MPC240531P00200000 | 2024-04-29 12:06PM EDT | 2024-05-31 | 6.75 | 21.50 | 24.40 | 0.00 | - | - | 0 | 57.96% |
| MPC240621P00200000 | 2024-05-20 2:55PM EDT | 2024-06-21 | 23.80 | 21.95 | 24.20 | 0.00 | - | 3 | 44 | 31.96% |
| MPC240719P00200000 | 2024-05-15 3:46PM EDT | 2024-07-19 | 27.85 | 21.85 | 24.90 | 0.00 | - | 10 | 29 | 28.08% |
| MPC240920P00200000 | 2024-04-30 2:35PM EDT | 2024-09-20 | 20.32 | 24.65 | 25.65 | 0.00 | - | 1 | 568 | 22.52% |
| MPC241018P00200000 | 2024-04-29 1:34PM EDT | 2024-10-18 | 14.20 | 24.75 | 27.00 | 0.00 | - | 507 | 539 | 24.42% |
| MPC241220P00200000 | 2024-04-30 10:09AM EDT | 2024-12-20 | 21.03 | 25.80 | 29.20 | 0.00 | - | 1 | 19 | 25.47% |
| MPC250117P00200000 | 2024-05-15 2:58PM EDT | 2025-01-17 | 31.15 | 27.10 | 29.15 | 0.00 | - | 1 | 620 | 23.85% |
| MPC250620P00200000 | 2024-04-25 12:29PM EDT | 2025-06-20 | 23.52 | 30.85 | 33.70 | 0.00 | - | - | 1 | 25.47% |
| MPC260116P00200000 | 2024-04-17 2:34PM EDT | 2026-01-16 | 26.60 | 33.65 | 35.40 | 0.00 | - | 20 | 23 | 22.57% |
| MPC261218P00200000 | 2024-05-14 10:17AM EDT | 2026-12-18 | 42.72 | 38.00 | 41.90 | 0.00 | - | 1 | 12 | 23.98% |
© 2024 Yahoo. Tutti i diritti riservati.