Italia markets open in 1 hour 5 minutes
Dow Jones
39.331,85 +162,33 (+0,41%) Nasdaq
18.028,76 +149,46 (+0,84%) Nikkei 225
40.663,47 +588,78 (+1,47%) EUR/USD
1,0742 -0,0007 (-0,06%) Bitcoin EUR
56.758,75 -1.865,72 (-3,18%) CMC Crypto 200
1.310,91 -33,60 (-2,50%)
MPLX LP (MPLX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPLX250117C00018000 | 2023-12-01 10:30AM EDT | 18.00 | 18.55 | 16.70 | 20.70 | 0.00 | - | 1 | 2 | 0.00% |
| MPLX250117C00020000 | 2023-06-14 9:37AM EDT | 20.00 | 13.82 | 12.00 | 17.00 | 0.00 | - | 1 | 3 | 0.00% |
| MPLX250117C00023000 | 2024-02-01 2:38PM EDT | 23.00 | 17.00 | 13.50 | 18.20 | 0.00 | - | 5 | 0 | 0.00% |
| MPLX250117C00025000 | 2024-05-01 12:58PM EDT | 25.00 | 16.30 | 14.30 | 17.60 | 0.00 | - | 5 | 6 | 0.00% |
| MPLX250117C00028000 | 2024-02-26 2:47PM EDT | 28.00 | 11.75 | 11.00 | 13.80 | 0.00 | - | 2 | 0 | 0.00% |
| MPLX250117C00030000 | 2024-02-13 11:17AM EDT | 30.00 | 8.20 | 9.60 | 11.40 | 0.00 | - | 1 | 1 | 0.00% |
| MPLX250117C00032000 | 2024-06-26 11:20AM EDT | 32.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPLX250117C00033000 | 2024-05-03 12:38PM EDT | 33.00 | 8.36 | 6.90 | 9.60 | 0.00 | - | 1 | 1 | 0.00% |
| MPLX250117C00035000 | 2024-06-18 10:43AM EDT | 35.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPLX250117C00037000 | 2024-07-02 10:32AM EDT | 37.00 | 5.80 | 0.00 | 0.00 | -0.10 | -1.69% | 5 | 0 | 0.00% |
| MPLX250117C00038000 | 2024-06-24 10:12AM EDT | 38.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPLX250117C00039000 | 2024-06-28 9:41AM EDT | 39.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPLX250117C00040000 | 2024-07-02 9:31AM EDT | 40.00 | 3.30 | 0.00 | 0.00 | -0.08 | -2.37% | 20 | 0 | 0.00% |
| MPLX250117C00041000 | 2024-07-01 10:08AM EDT | 41.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 0.00% |
| MPLX250117C00042000 | 2024-07-01 2:09PM EDT | 42.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPLX250117C00043000 | 2024-07-02 3:17PM EDT | 43.00 | 1.39 | 0.00 | 0.00 | -0.01 | -0.71% | 15 | 0 | 0.39% |
| MPLX250117C00044000 | 2024-06-26 2:01PM EDT | 44.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 1.56% |
| MPLX250117C00045000 | 2024-07-02 2:31PM EDT | 45.00 | 0.65 | 0.00 | 0.00 | -0.05 | -7.14% | 1 | 0 | 1.56% |
| MPLX250117C00046000 | 2024-07-01 2:05PM EDT | 46.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPLX250117C00047000 | 2024-07-01 9:56AM EDT | 47.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MPLX250117C00048000 | 2024-06-28 11:35AM EDT | 48.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPLX250117C00050000 | 2024-07-02 10:10AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | +0.02 | +25.00% | 1 | 0 | 6.25% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPLX250117P00018000 | 2023-11-21 10:30AM EDT | 18.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| MPLX250117P00020000 | 2024-01-17 4:26PM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 59 | 90 | 51.95% |
| MPLX250117P00023000 | 2024-04-05 11:22AM EDT | 23.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 14 | 129 | 49.02% |
| MPLX250117P00025000 | 2024-06-03 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MPLX250117P00028000 | 2024-06-11 9:48AM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MPLX250117P00030000 | 2024-07-02 1:52PM EDT | 30.00 | 0.13 | 0.00 | 0.00 | -0.02 | -13.33% | 10 | 0 | 12.50% |
| MPLX250117P00032000 | 2024-07-02 1:52PM EDT | 32.00 | 0.17 | 0.00 | 0.00 | -0.03 | -15.00% | 1 | 0 | 12.50% |
| MPLX250117P00033000 | 2024-05-06 1:33PM EDT | 33.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | - | 1 | 27.15% |
| MPLX250117P00034000 | 2024-06-12 11:00AM EDT | 34.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MPLX250117P00035000 | 2024-06-26 10:31AM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MPLX250117P00036000 | 2024-05-03 1:15PM EDT | 36.00 | 0.55 | 0.00 | 1.40 | 0.00 | - | 1 | 11 | 33.52% |
| MPLX250117P00037000 | 2024-06-28 3:46PM EDT | 37.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPLX250117P00038000 | 2024-06-28 2:13PM EDT | 38.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MPLX250117P00039000 | 2024-06-28 2:27PM EDT | 39.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPLX250117P00040000 | 2024-06-27 11:25AM EDT | 40.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| MPLX250117P00041000 | 2024-06-26 1:36PM EDT | 41.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| MPLX250117P00042000 | 2024-07-02 9:38AM EDT | 42.00 | 1.65 | 0.00 | 0.00 | -0.10 | -5.71% | 1 | 0 | 0.78% |
| MPLX250117P00043000 | 2024-06-13 9:30AM EDT | 43.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPLX250117P00045000 | 2024-04-03 2:35PM EDT | 45.00 | 4.40 | 3.80 | 5.80 | 0.00 | - | 10 | 45 | 35.50% |
| MPLX250117P00047000 | 2024-03-21 1:20PM EDT | 47.00 | 7.40 | 6.00 | 8.50 | 0.00 | - | 2 | 10 | 46.62% |
| MPLX250117P00050000 | 2023-08-02 3:18PM EDT | 50.00 | 15.80 | 13.20 | 17.70 | 0.00 | - | 2 | 4 | 85.38% |
© 2024 Yahoo. Tutti i diritti riservati.