Italia markets closed
Dow Jones
39.815,49 +8,72 (+0,02%) Nasdaq
16.788,82 -6,06 (-0,04%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0854 -0,0007 (-0,07%) Bitcoin EUR
64.312,89 +1.537,49 (+2,45%) CMC Crypto 200
1.520,41 +31,87 (+2,14%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:09PM EDT. Mercato aperto.
Prezzo d'esercizio:220.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524C00220000 | 2024-05-21 9:39AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.59 | 0.00 | - | 1 | 24 | 113.57% |
| MPC240531C00220000 | 2024-04-30 12:26PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 71.53% |
| MPC240607C00220000 | 2024-05-06 10:15AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 55.91% |
| MPC240621C00220000 | 2024-05-17 3:41PM EDT | 2024-06-21 | 0.09 | 0.02 | 0.06 | 0.00 | - | 4 | 1,924 | 31.74% |
| MPC240719C00220000 | 2024-05-20 1:37PM EDT | 2024-07-19 | 0.12 | 0.11 | 0.18 | 0.00 | - | 39 | 553 | 27.05% |
| MPC240920C00220000 | 2024-05-21 11:44AM EDT | 2024-09-20 | 1.26 | 1.10 | 1.22 | +0.20 | +18.87% | 4 | 883 | 27.56% |
| MPC241018C00220000 | 2024-05-20 10:48AM EDT | 2024-10-18 | 1.84 | 1.74 | 1.88 | 0.00 | - | 1 | 117 | 27.91% |
| MPC241220C00220000 | 2024-05-20 9:59AM EDT | 2024-12-20 | 3.65 | 3.65 | 3.85 | 0.00 | - | 1 | 51 | 29.40% |
| MPC250117C00220000 | 2024-05-21 12:13PM EDT | 2025-01-17 | 5.00 | 4.70 | 4.85 | +0.25 | +5.26% | 7 | 616 | 30.08% |
| MPC250620C00220000 | 2024-05-21 12:19PM EDT | 2025-06-20 | 9.80 | 9.40 | 9.75 | +1.05 | +12.00% | 5 | 355 | 31.66% |
| MPC251219C00220000 | 2024-05-16 3:35PM EDT | 2025-12-19 | 14.52 | 14.65 | 15.05 | 0.00 | - | 3 | 24 | 32.71% |
| MPC260116C00220000 | 2024-05-10 9:32AM EDT | 2026-01-16 | 18.50 | 15.45 | 15.90 | 0.00 | - | 1 | 34 | 32.93% |
| MPC261218C00220000 | 2024-05-16 3:01PM EDT | 2026-12-18 | 22.10 | 20.65 | 24.75 | 0.00 | - | 3 | 11 | 34.41% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524P00220000 | 2024-05-15 3:45PM EDT | 2024-05-24 | 47.67 | 41.35 | 44.20 | 0.00 | - | 2 | 0 | 137.16% |
| MPC240607P00220000 | 2024-05-15 3:45PM EDT | 2024-06-07 | 47.76 | 41.30 | 44.65 | 0.00 | - | 1 | 0 | 72.07% |
| MPC240621P00220000 | 2024-05-15 3:17PM EDT | 2024-06-21 | 49.40 | 41.25 | 43.85 | 0.00 | - | 2,120 | 0 | 42.87% |
| MPC240719P00220000 | 2024-05-17 3:09PM EDT | 2024-07-19 | 38.90 | 42.45 | 44.20 | 0.00 | - | 60 | 63 | 35.45% |
| MPC240920P00220000 | 2024-05-15 3:12PM EDT | 2024-09-20 | 46.00 | 41.65 | 44.05 | 0.00 | - | 220 | 0 | 23.66% |
| MPC241018P00220000 | 2024-04-15 10:09AM EDT | 2024-10-18 | 23.05 | 47.70 | 50.55 | 0.00 | - | 1 | 9 | 44.51% |
| MPC241220P00220000 | 2024-03-15 3:49PM EDT | 2024-12-20 | 33.40 | 25.70 | 26.20 | 0.00 | - | 20 | 102 | 0.00% |
| MPC250117P00220000 | 2024-05-02 10:44AM EDT | 2025-01-17 | 41.17 | 43.75 | 44.30 | 0.00 | - | 5 | 273 | 18.19% |
| MPC250620P00220000 | 2024-04-09 3:23PM EDT | 2025-06-20 | 29.05 | 42.15 | 43.80 | 0.00 | - | 64 | 56 | 12.02% |
| MPC260116P00220000 | 2024-04-05 11:54AM EDT | 2026-01-16 | 30.70 | 45.00 | 46.70 | 0.00 | - | 2 | 2 | 16.57% |
| MPC261218P00220000 | 2024-04-12 9:40AM EDT | 2026-12-18 | 38.00 | 49.15 | 53.00 | 0.00 | - | 3 | 3 | 20.40% |
© 2024 Yahoo. Tutti i diritti riservati.