Marchés français ouverture 2 h 2 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0735 +0,0008 (+0,08 %) HANG SENG
18 413,79 +206,66 (+1,14 %) Bitcoin EUR
55 517,33 +2 153,21 (+4,03 %)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503C00120000 | 2024-04-26 10:58AM EDT | 120.00 | 76.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240503C00140000 | 2024-04-26 3:25PM EDT | 140.00 | 58.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC240503C00145000 | 2024-04-08 10:37AM EDT | 145.00 | 72.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240503C00150000 | 2024-05-02 2:45PM EDT | 150.00 | 32.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240503C00155000 | 2024-04-09 11:04AM EDT | 155.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240503C00160000 | 2024-05-02 3:44PM EDT | 160.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240503C00167500 | 2024-04-30 3:46PM EDT | 167.50 | 15.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240503C00177500 | 2024-05-02 2:19PM EDT | 177.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MPC240503C00182500 | 2024-05-02 3:57PM EDT | 182.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 0.00% |
| MPC240503C00185000 | 2024-05-02 3:48PM EDT | 185.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| MPC240503C00187500 | 2024-05-02 3:34PM EDT | 187.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| MPC240503C00190000 | 2024-05-02 3:44PM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| MPC240503C00192500 | 2024-05-02 10:56AM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MPC240503C00195000 | 2024-05-02 12:31PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MPC240503C00197500 | 2024-05-02 9:49AM EDT | 197.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MPC240503C00200000 | 2024-05-02 2:45PM EDT | 200.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC240503C00202500 | 2024-05-01 2:59PM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| MPC240503C00205000 | 2024-05-02 2:45PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPC240503C00207500 | 2024-05-01 3:05PM EDT | 207.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| MPC240503C00210000 | 2024-05-02 11:16AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MPC240503C00212500 | 2024-05-01 10:39AM EDT | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC240503C00215000 | 2024-05-02 3:09PM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MPC240503C00217500 | 2024-05-02 1:46PM EDT | 217.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MPC240503C00220000 | 2024-05-01 10:54AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPC240503C00222500 | 2024-04-30 3:38PM EDT | 222.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| MPC240503C00225000 | 2024-05-02 11:14AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPC240503C00227500 | 2024-04-25 12:57PM EDT | 227.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPC240503C00230000 | 2024-04-29 3:58PM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| MPC240503C00232500 | 2024-04-24 3:42PM EDT | 232.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPC240503C00235000 | 2024-04-24 11:38AM EDT | 235.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC240503C00240000 | 2024-04-29 2:15PM EDT | 240.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MPC240503C00245000 | 2024-04-12 3:28PM EDT | 245.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC240503C00250000 | 2024-04-09 9:42AM EDT | 250.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPC240503C00255000 | 2024-04-15 3:13PM EDT | 255.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC240503C00260000 | 2024-04-15 3:09PM EDT | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPC240503C00265000 | 2024-04-05 9:54AM EDT | 265.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC240503C00270000 | 2024-04-05 11:11AM EDT | 270.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC240503C00275000 | 2024-04-08 9:55AM EDT | 275.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503P00120000 | 2024-04-18 2:51PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| MPC240503P00145000 | 2024-04-15 1:50PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPC240503P00150000 | 2024-04-08 11:17AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPC240503P00165000 | 2024-04-17 12:30PM EDT | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPC240503P00170000 | 2024-05-01 3:54PM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MPC240503P00172500 | 2024-05-01 3:58PM EDT | 172.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| MPC240503P00175000 | 2024-05-02 2:07PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| MPC240503P00177500 | 2024-05-02 3:57PM EDT | 177.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| MPC240503P00180000 | 2024-05-02 3:50PM EDT | 180.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
| MPC240503P00182500 | 2024-05-02 3:57PM EDT | 182.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 1.56% |
| MPC240503P00185000 | 2024-05-02 3:51PM EDT | 185.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| MPC240503P00187500 | 2024-05-02 3:20PM EDT | 187.50 | 4.24 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MPC240503P00190000 | 2024-05-02 2:45PM EDT | 190.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| MPC240503P00192500 | 2024-05-02 1:09PM EDT | 192.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MPC240503P00195000 | 2024-05-02 2:45PM EDT | 195.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MPC240503P00197500 | 2024-05-02 12:47PM EDT | 197.50 | 15.21 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MPC240503P00200000 | 2024-05-02 2:53PM EDT | 200.00 | 17.02 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| MPC240503P00202500 | 2024-05-01 3:21PM EDT | 202.50 | 21.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MPC240503P00205000 | 2024-05-02 2:53PM EDT | 205.00 | 21.36 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| MPC240503P00207500 | 2024-05-02 2:53PM EDT | 207.50 | 24.09 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| MPC240503P00210000 | 2024-05-02 2:53PM EDT | 210.00 | 27.18 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MPC240503P00215000 | 2024-05-01 3:21PM EDT | 215.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MPC240503P00217500 | 2024-05-01 3:21PM EDT | 217.50 | 35.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MPC240503P00220000 | 2024-04-30 2:17PM EDT | 220.00 | 33.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240503P00230000 | 2024-04-17 9:49AM EDT | 230.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
