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
61 452,28 +1 432,29 (+2,39 %)
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’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607C00145000 | 2024-05-14 9:56AM EDT | 145.00 | 26.43 | 34.15 | 37.40 | 0.00 | - | 1 | 0 | 65.60% |
| MPC240607C00150000 | 2024-05-13 1:52PM EDT | 150.00 | 28.14 | 29.20 | 32.45 | 0.00 | - | 1 | 0 | 58.23% |
| MPC240607C00155000 | 2024-05-15 2:12PM EDT | 155.00 | 18.58 | 24.25 | 26.85 | 0.00 | - | 1 | 2 | 61.45% |
| MPC240607C00170000 | 2024-05-17 12:56PM EDT | 170.00 | 10.85 | 10.80 | 11.45 | +3.75 | +52.82% | 5 | 9 | 30.73% |
| MPC240607C00175000 | 2024-05-17 11:56AM EDT | 175.00 | 6.25 | 6.80 | 7.45 | +2.17 | +53.19% | 14 | 19 | 27.38% |
| MPC240607C00180000 | 2024-05-17 3:47PM EDT | 180.00 | 4.59 | 4.15 | 4.50 | +2.06 | +81.42% | 30 | 41 | 26.48% |
| MPC240607C00185000 | 2024-05-17 3:55PM EDT | 185.00 | 2.40 | 2.11 | 2.38 | +1.17 | +95.12% | 17 | 102 | 25.53% |
| MPC240607C00190000 | 2024-05-17 3:43PM EDT | 190.00 | 1.21 | 0.89 | 1.08 | +0.89 | +278.13% | 10 | 27 | 24.70% |
| MPC240607C00195000 | 2024-05-17 3:55PM EDT | 195.00 | 0.47 | 0.37 | 0.50 | +0.21 | +80.77% | 5 | 53 | 25.17% |
| MPC240607C00200000 | 2024-05-13 2:36PM EDT | 200.00 | 0.30 | 0.08 | 0.63 | -0.29 | -49.15% | 4 | 36 | 32.54% |
| MPC240607C00205000 | 2024-05-17 1:09PM EDT | 205.00 | 0.10 | 0.08 | 0.29 | -0.29 | -74.36% | 1 | 104 | 31.98% |
| MPC240607C00210000 | 2024-05-10 10:30AM EDT | 210.00 | 0.19 | 0.01 | 0.40 | 0.00 | - | 1 | 3 | 38.94% |
| MPC240607C00215000 | 2024-04-30 10:17AM EDT | 215.00 | 0.73 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 52.61% |
| MPC240607C00220000 | 2024-05-06 10:15AM EDT | 220.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 4 | 57.47% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607P00150000 | 2024-05-10 9:39AM EDT | 150.00 | 0.30 | 0.03 | 0.76 | 0.00 | - | - | 1 | 52.27% |
| MPC240607P00155000 | 2024-05-14 3:29PM EDT | 155.00 | 0.41 | 0.04 | 0.32 | 0.00 | - | 4 | 5 | 36.74% |
| MPC240607P00165000 | 2024-05-17 10:22AM EDT | 165.00 | 0.48 | 0.19 | 0.47 | -0.75 | -60.98% | 3 | 8 | 26.07% |
| MPC240607P00170000 | 2024-05-17 3:53PM EDT | 170.00 | 0.88 | 0.82 | 1.13 | -1.12 | -56.00% | 53 | 62 | 25.49% |
| MPC240607P00175000 | 2024-05-17 3:54PM EDT | 175.00 | 1.94 | 1.87 | 2.26 | -2.36 | -54.88% | 25 | 55 | 24.11% |
| MPC240607P00180000 | 2024-05-17 3:42PM EDT | 180.00 | 3.45 | 2.99 | 4.15 | -6.35 | -64.80% | 23 | 10 | 22.62% |
| MPC240607P00185000 | 2024-04-30 10:03AM EDT | 185.00 | 4.70 | 5.95 | 7.55 | 0.00 | - | 1 | 2 | 24.52% |
| MPC240607P00190000 | 2024-05-15 10:15AM EDT | 190.00 | 19.42 | 9.55 | 11.90 | 0.00 | - | 12 | 0 | 28.61% |
| MPC240607P00195000 | 2024-05-15 3:01PM EDT | 195.00 | 24.75 | 14.45 | 17.05 | 0.00 | - | 12 | 2 | 37.16% |
| MPC240607P00220000 | 2024-05-15 3:45PM EDT | 220.00 | 47.76 | 38.15 | 41.85 | 0.00 | - | 1 | 0 | 64.80% |
