Marchés français ouverture 1 h 10 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 030,65 -39,03 (-0,10 %) EUR/USD
1,0862 +0,0001 (+0,01 %) HANG SENG
19 295,52 -340,70 (-1,74 %) Bitcoin EUR
65 511,80 +3 700,36 (+5,99 %)
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’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621C00060000 | 2024-02-16 4:22PM EDT | 60.00 | 110.85 | 132.05 | 136.90 | 0.00 | - | 2 | 0 | 508.57% |
| MPC240621C00065000 | 2024-02-02 4:59PM EDT | 65.00 | 102.08 | 107.25 | 110.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC240621C00070000 | 2024-05-14 1:42PM EDT | 70.00 | 101.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MPC240621C00075000 | 2024-05-14 3:55PM EDT | 75.00 | 99.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240621C00080000 | 2024-02-12 3:37PM EDT | 80.00 | 89.55 | 107.55 | 111.10 | 0.00 | - | 1 | 2 | 334.64% |
| MPC240621C00085000 | 2024-05-14 1:42PM EDT | 85.00 | 86.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MPC240621C00090000 | 2024-05-14 1:42PM EDT | 90.00 | 81.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MPC240621C00095000 | 2024-05-14 1:42PM EDT | 95.00 | 76.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MPC240621C00100000 | 2024-05-14 1:42PM EDT | 100.00 | 71.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MPC240621C00105000 | 2024-04-24 2:05PM EDT | 105.00 | 93.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240621C00110000 | 2024-05-14 3:15PM EDT | 110.00 | 62.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240621C00115000 | 2024-04-30 12:55PM EDT | 115.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240621C00120000 | 2024-05-14 10:14AM EDT | 120.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC240621C00125000 | 2024-04-29 11:19AM EDT | 125.00 | 75.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240621C00130000 | 2024-05-06 11:53AM EDT | 130.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC240621C00135000 | 2024-04-29 11:24AM EDT | 135.00 | 65.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC240621C00140000 | 2024-05-20 9:48AM EDT | 140.00 | 36.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240621C00145000 | 2024-05-20 11:31AM EDT | 145.00 | 32.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240621C00150000 | 2024-05-20 1:15PM EDT | 150.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 691 | 0 | 0.00% |
| MPC240621C00155000 | 2024-05-20 11:33AM EDT | 155.00 | 23.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240621C00160000 | 2024-05-20 10:47AM EDT | 160.00 | 18.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240621C00165000 | 2024-05-20 12:52PM EDT | 165.00 | 13.61 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MPC240621C00170000 | 2024-05-20 12:36PM EDT | 170.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240621C00175000 | 2024-05-20 3:45PM EDT | 175.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MPC240621C00180000 | 2024-05-20 3:58PM EDT | 180.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 1.56% |
| MPC240621C00185000 | 2024-05-20 3:47PM EDT | 185.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| MPC240621C00190000 | 2024-05-20 3:59PM EDT | 190.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| MPC240621C00195000 | 2024-05-20 3:54PM EDT | 195.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| MPC240621C00200000 | 2024-05-20 2:02PM EDT | 200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| MPC240621C00210000 | 2024-05-20 3:06PM EDT | 210.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MPC240621C00220000 | 2024-05-17 3:41PM EDT | 220.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MPC240621C00230000 | 2024-05-17 3:33PM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MPC240621C00240000 | 2024-05-14 10:17AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MPC240621C00250000 | 2024-05-20 10:31AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MPC240621C00260000 | 2024-04-29 1:08PM EDT | 260.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MPC240621C00270000 | 2024-04-09 3:57PM EDT | 270.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 75 | 71.63% |
| MPC240621C00280000 | 2024-04-25 2:49PM EDT | 280.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MPC240621C00290000 | 2024-04-08 11:58AM EDT | 290.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 81.25% |
| MPC240621C00300000 | 2024-04-29 1:11PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC240621C00310000 | 2024-04-29 11:07AM EDT | 310.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621P00055000 | 2024-01-05 2:29PM EDT | 55.00 | 0.07 | 0.00 | 0.94 | 0.00 | - | 3 | 67 | 196.48% |
| MPC240621P00060000 | 2024-01-11 2:18PM EDT | 60.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 7 | 210.25% |
| MPC240621P00065000 | 2024-01-16 2:27PM EDT | 65.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 2 | 106 | 139.06% |
| MPC240621P00070000 | 2024-04-22 3:39PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC240621P00075000 | 2024-02-29 2:28PM EDT | 75.00 | 0.34 | 0.00 | 0.62 | 0.00 | - | 1 | 115 | 138.09% |
| MPC240621P00080000 | 2024-01-19 10:30AM EDT | 80.00 | 0.18 | 0.03 | 0.56 | 0.00 | - | 10 | 29 | 127.54% |
| MPC240621P00085000 | 2024-01-29 2:29PM EDT | 85.00 | 0.09 | 0.04 | 0.27 | 0.00 | - | 5 | 160 | 108.40% |
| MPC240621P00090000 | 2024-04-08 11:54AM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 154 | 114.36% |
| MPC240621P00095000 | 2024-02-23 3:17PM EDT | 95.00 | 0.10 | 0.02 | 0.23 | 0.00 | - | 2 | 170 | 90.43% |
| MPC240621P00100000 | 2024-05-01 10:08AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MPC240621P00105000 | 2024-05-01 10:24AM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MPC240621P00110000 | 2024-04-11 9:47AM EDT | 110.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 33 | 2,027 | 70.02% |
| MPC240621P00115000 | 2024-04-01 11:17AM EDT | 115.00 | 0.16 | 0.01 | 2.15 | 0.00 | - | 3 | 30 | 94.09% |
| MPC240621P00120000 | 2024-05-06 3:15PM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC240621P00125000 | 2024-05-10 3:12PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| MPC240621P00130000 | 2024-05-20 11:50AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MPC240621P00135000 | 2024-05-14 12:09PM EDT | 135.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC240621P00140000 | 2024-05-20 3:33PM EDT | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| MPC240621P00145000 | 2024-05-20 3:33PM EDT | 145.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| MPC240621P00150000 | 2024-05-20 3:33PM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 695 | 0 | 12.50% |
| MPC240621P00155000 | 2024-05-20 11:37AM EDT | 155.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MPC240621P00160000 | 2024-05-20 3:28PM EDT | 160.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| MPC240621P00165000 | 2024-05-20 12:09PM EDT | 165.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| MPC240621P00170000 | 2024-05-20 3:53PM EDT | 170.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| MPC240621P00175000 | 2024-05-20 3:56PM EDT | 175.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.78% |
| MPC240621P00180000 | 2024-05-20 3:55PM EDT | 180.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MPC240621P00185000 | 2024-05-20 10:45AM EDT | 185.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC240621P00190000 | 2024-05-17 1:41PM EDT | 190.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MPC240621P00195000 | 2024-05-16 11:10AM EDT | 195.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240621P00200000 | 2024-05-20 2:55PM EDT | 200.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC240621P00210000 | 2024-05-16 3:31PM EDT | 210.00 | 33.61 | 0.00 | 0.00 | 0.00 | - | 795 | 0 | 0.00% |
| MPC240621P00220000 | 2024-05-15 3:17PM EDT | 220.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 2,120 | 0 | 0.00% |
| MPC240621P00230000 | 2024-05-15 3:17PM EDT | 230.00 | 59.35 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.00% |
