Italia markets closed
Dow Jones
39.868,08 +61,31 (+0,15%) Nasdaq
16.796,32 +1,44 (+0,01%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.760,36 +2.774,42 (+4,48%) CMC Crypto 200
1.525,44 +36,90 (+2,48%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:31AM EDT. Mercato aperto.
Prezzo d'esercizio:210.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524C00210000 | 2024-05-10 12:48PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.21 | 0.00 | - | 2 | 24 | 75.20% |
| MPC240531C00210000 | 2024-05-10 1:19PM EDT | 2024-05-31 | 0.06 | 0.01 | 0.75 | 0.00 | - | 1 | 25 | 56.20% |
| MPC240607C00210000 | 2024-05-10 10:30AM EDT | 2024-06-07 | 0.19 | 0.01 | 0.75 | 0.00 | - | 1 | 3 | 50.98% |
| MPC240614C00210000 | 2024-05-09 3:12PM EDT | 2024-06-14 | 0.44 | 0.03 | 0.09 | 0.00 | - | 20 | 19 | 29.20% |
| MPC240621C00210000 | 2024-05-20 3:06PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.11 | 0.00 | - | 1 | 1,838 | 26.56% |
| MPC240719C00210000 | 2024-05-21 9:30AM EDT | 2024-07-19 | 0.37 | 0.42 | 0.49 | +0.05 | +15.63% | 25 | 297 | 25.37% |
| MPC240920C00210000 | 2024-05-21 10:42AM EDT | 2024-09-20 | 2.31 | 2.30 | 2.45 | +0.28 | +13.79% | 2 | 329 | 27.32% |
| MPC241018C00210000 | 2024-05-20 12:04PM EDT | 2024-10-18 | 3.03 | 3.35 | 3.50 | 0.00 | - | 176 | 394 | 28.01% |
| MPC241220C00210000 | 2024-05-17 2:12PM EDT | 2024-12-20 | 6.44 | 5.90 | 6.10 | 0.00 | - | 6 | 72 | 29.61% |
| MPC250117C00210000 | 2024-05-20 9:45AM EDT | 2025-01-17 | 6.40 | 7.05 | 7.35 | 0.00 | - | 5 | 335 | 30.37% |
| MPC250620C00210000 | 2024-05-16 11:26AM EDT | 2025-06-20 | 11.50 | 12.65 | 13.05 | 0.00 | - | 5 | 114 | 32.13% |
| MPC251219C00210000 | 2024-04-29 10:19AM EDT | 2025-12-19 | 31.97 | 18.35 | 18.90 | 0.00 | - | 1 | 12 | 33.32% |
| MPC260116C00210000 | 2024-05-21 9:35AM EDT | 2026-01-16 | 18.45 | 19.30 | 20.00 | -0.75 | -3.91% | 1 | 25 | 33.75% |
| MPC261218C00210000 | 2024-05-15 3:39PM EDT | 2026-12-18 | 23.35 | 25.15 | 28.35 | 0.00 | - | 1 | 6 | 34.39% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524P00210000 | 2024-05-15 3:01PM EDT | 2024-05-24 | 39.40 | 30.10 | 33.35 | 0.00 | - | 16 | 6 | 89.65% |
| MPC240531P00210000 | 2024-05-15 3:05PM EDT | 2024-05-31 | 38.43 | 30.90 | 33.25 | 0.00 | - | 38 | 0 | 63.33% |
| MPC240621P00210000 | 2024-05-16 3:31PM EDT | 2024-06-21 | 33.61 | 30.60 | 33.30 | 0.00 | - | 795 | 0 | 49.21% |
| MPC240719P00210000 | 2024-05-20 1:43PM EDT | 2024-07-19 | 33.98 | 30.85 | 33.40 | 0.00 | - | 2 | 24 | 36.54% |
| MPC240920P00210000 | 2024-04-30 1:29PM EDT | 2024-09-20 | 29.17 | 31.40 | 32.90 | 0.00 | - | 1 | 103 | 23.38% |
| MPC241018P00210000 | 2024-05-13 12:06PM EDT | 2024-10-18 | 33.31 | 31.85 | 32.50 | 0.00 | - | 5 | 41 | 19.36% |
| MPC241220P00210000 | 2024-05-06 12:34PM EDT | 2024-12-20 | 31.65 | 33.25 | 34.40 | 0.00 | - | 1 | 9 | 22.22% |
| MPC250117P00210000 | 2024-04-24 1:53PM EDT | 2025-01-17 | 24.60 | 33.90 | 34.40 | 0.00 | - | 4 | 102 | 20.90% |
| MPC250620P00210000 | 2024-04-09 2:05PM EDT | 2025-06-20 | 24.55 | 35.10 | 35.80 | 0.00 | - | 16 | 39 | 18.93% |
| MPC251219P00210000 | 2024-04-09 11:47AM EDT | 2025-12-19 | 28.25 | 37.00 | 40.00 | 0.00 | - | 2 | 2 | 21.25% |
| MPC260116P00210000 | 2024-04-05 11:55AM EDT | 2026-01-16 | 26.15 | 37.85 | 40.60 | 0.00 | - | 2 | 2 | 21.48% |
© 2024 Yahoo. Tutti i diritti riservati.