La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 405,91 +1 221,65 (+2,03 %)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524C00140000 | 2024-05-14 1:42PM EDT | 140.00 | 31.70 | 38.35 | 42.10 | 0.00 | - | 20 | 0 | 104.59% |
| MPC240524C00155000 | 2024-05-17 11:35AM EDT | 155.00 | 22.75 | 24.20 | 27.10 | +5.50 | +31.88% | 2 | 4 | 79.44% |
| MPC240524C00160000 | 2024-05-14 2:49PM EDT | 160.00 | 12.40 | 18.85 | 22.15 | 0.00 | - | 1 | 1 | 63.40% |
| MPC240524C00170000 | 2024-05-17 3:40PM EDT | 170.00 | 11.05 | 9.30 | 10.95 | +5.20 | +88.89% | 36 | 18 | 44.36% |
| MPC240524C00175000 | 2024-05-17 3:31PM EDT | 175.00 | 6.30 | 5.50 | 6.70 | +3.61 | +134.20% | 99 | 88 | 37.55% |
| MPC240524C00177500 | 2024-05-17 3:29PM EDT | 177.50 | 4.00 | 3.65 | 4.00 | +2.30 | +135.29% | 138 | 85 | 26.37% |
| MPC240524C00180000 | 2024-05-17 3:58PM EDT | 180.00 | 2.44 | 2.34 | 2.48 | +1.36 | +125.93% | 298 | 174 | 24.88% |
| MPC240524C00182500 | 2024-05-17 3:59PM EDT | 182.50 | 1.44 | 1.35 | 1.47 | +0.86 | +148.28% | 221 | 37 | 24.76% |
| MPC240524C00185000 | 2024-05-17 3:59PM EDT | 185.00 | 0.83 | 0.73 | 0.84 | +0.50 | +151.52% | 170 | 293 | 25.17% |
| MPC240524C00187500 | 2024-05-17 3:58PM EDT | 187.50 | 0.41 | 0.35 | 0.47 | +0.24 | +141.18% | 60 | 28 | 25.88% |
| MPC240524C00190000 | 2024-05-17 3:20PM EDT | 190.00 | 0.27 | 0.19 | 0.28 | +0.14 | +107.69% | 34 | 75 | 27.20% |
| MPC240524C00192500 | 2024-05-17 3:55PM EDT | 192.50 | 0.15 | 0.01 | 0.18 | +0.08 | +114.29% | 13 | 22 | 28.91% |
| MPC240524C00195000 | 2024-05-17 3:42PM EDT | 195.00 | 0.12 | 0.06 | 0.25 | +0.08 | +200.00% | 48 | 76 | 35.45% |
| MPC240524C00197500 | 2024-05-17 3:42PM EDT | 197.50 | 0.09 | 0.04 | 0.10 | +0.07 | +350.00% | 134 | 3 | 33.40% |
| MPC240524C00200000 | 2024-05-17 3:42PM EDT | 200.00 | 0.07 | 0.02 | 0.20 | -0.03 | -30.00% | 51 | 103 | 41.90% |
| MPC240524C00205000 | 2024-05-10 2:43PM EDT | 205.00 | 0.05 | 0.01 | 0.26 | 0.00 | - | 1 | 47 | 51.95% |
| MPC240524C00210000 | 2024-05-10 12:48PM EDT | 210.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 2 | 24 | 63.87% |
| MPC240524C00215000 | 2024-05-13 3:34PM EDT | 215.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 239 | 71.19% |
| MPC240524C00220000 | 2024-04-29 10:19AM EDT | 220.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 7 | 11 | 78.32% |
| MPC240524C00225000 | 2024-04-30 9:32AM EDT | 225.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 224 | 85.16% |
| MPC240524C00230000 | 2024-05-16 3:08PM EDT | 230.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 20 | 21 | 91.70% |
| MPC240524C00235000 | 2024-04-26 9:35AM EDT | 235.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 98.05% |
| MPC240524C00240000 | 2024-04-22 10:31AM EDT | 240.00 | 0.16 | 0.00 | 0.37 | 0.00 | - | 1 | 21 | 93.16% |
| MPC240524C00245000 | 2024-04-29 9:40AM EDT | 245.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 7 | 13 | 110.16% |
| MPC240524C00250000 | 2024-04-15 1:53PM EDT | 250.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 115.92% |
| MPC240524C00275000 | 2024-04-08 11:07AM EDT | 275.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 15 | 142.29% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524P00145000 | 2024-05-09 2:39PM EDT | 145.00 | 0.02 | 0.00 | 1.15 | 0.00 | - | 4 | 0 | 93.16% |
| MPC240524P00150000 | 2024-05-15 9:40AM EDT | 150.00 | 0.02 | 0.00 | 1.15 | 0.00 | - | 1 | 4 | 81.15% |
| MPC240524P00160000 | 2024-05-17 11:30AM EDT | 160.00 | 0.03 | 0.01 | 0.67 | -0.08 | -72.73% | 23 | 50 | 50.83% |
| MPC240524P00165000 | 2024-05-17 3:14PM EDT | 165.00 | 0.05 | 0.03 | 0.30 | -0.25 | -83.33% | 34 | 164 | 38.77% |
| MPC240524P00167500 | 2024-05-17 10:02AM EDT | 167.50 | 0.14 | 0.06 | 0.59 | -0.23 | -62.16% | 11 | 34 | 39.89% |
| MPC240524P00170000 | 2024-05-17 3:59PM EDT | 170.00 | 0.20 | 0.12 | 0.40 | -0.54 | -72.97% | 113 | 166 | 30.08% |
| MPC240524P00172500 | 2024-05-17 3:46PM EDT | 172.50 | 0.25 | 0.30 | 0.39 | -1.19 | -82.64% | 50 | 69 | 23.98% |
| MPC240524P00175000 | 2024-05-17 3:59PM EDT | 175.00 | 0.72 | 0.66 | 0.79 | -1.92 | -72.73% | 132 | 70 | 23.39% |
| MPC240524P00177500 | 2024-05-17 3:59PM EDT | 177.50 | 1.37 | 1.37 | 1.48 | -2.59 | -65.40% | 159 | 63 | 22.86% |
| MPC240524P00180000 | 2024-05-17 3:59PM EDT | 180.00 | 2.41 | 2.43 | 2.51 | -3.34 | -58.09% | 132 | 68 | 22.05% |
| MPC240524P00182500 | 2024-05-17 3:37PM EDT | 182.50 | 3.75 | 3.90 | 4.10 | -4.00 | -51.61% | 28 | 51 | 22.71% |
| MPC240524P00185000 | 2024-05-17 10:12AM EDT | 185.00 | 7.60 | 4.80 | 6.05 | -5.30 | -41.09% | 1 | 10 | 23.63% |
| MPC240524P00187500 | 2024-05-17 3:48PM EDT | 187.50 | 7.80 | 7.60 | 8.60 | +0.93 | +13.54% | 6 | 0 | 30.57% |
| MPC240524P00190000 | 2024-05-16 9:49AM EDT | 190.00 | 16.75 | 9.70 | 11.40 | 0.00 | - | 1 | 0 | 40.82% |
| MPC240524P00195000 | 2024-05-15 3:18PM EDT | 195.00 | 21.15 | 13.40 | 16.95 | 0.00 | - | 27 | 3 | 60.23% |
| MPC240524P00200000 | 2024-05-15 3:01PM EDT | 200.00 | 26.00 | 18.25 | 21.95 | 0.00 | - | 13 | 0 | 71.34% |
| MPC240524P00205000 | 2024-05-15 3:01PM EDT | 205.00 | 34.40 | 23.65 | 26.80 | 0.00 | - | 15 | 3 | 79.25% |
| MPC240524P00210000 | 2024-05-15 3:01PM EDT | 210.00 | 39.40 | 28.10 | 31.75 | 0.00 | - | 16 | 6 | 87.89% |
| MPC240524P00215000 | 2024-05-15 3:12PM EDT | 215.00 | 41.53 | 33.10 | 36.95 | 0.00 | - | 110 | 0 | 100.59% |
| MPC240524P00220000 | 2024-05-15 3:45PM EDT | 220.00 | 47.67 | 38.30 | 41.80 | 0.00 | - | 2 | 0 | 106.47% |
