Marchés français ouverture 1 h 42 min
Dow Jones
39 134,76 +299,90 (+0,77 %) Nasdaq
17 721,59 -140,64 (-0,79 %) Nikkei 225
38 642,45 +9,43 (+0,02 %) EUR/USD
1,0723 +0,0016 (+0,15 %) HANG SENG
17 994,96 -340,36 (-1,86 %) Bitcoin EUR
60 158,87 -754,30 (-1,24 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240628C00145000 | 2024-06-03 1:14PM EDT | 145.00 | 29.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240628C00150000 | 2024-06-20 10:01AM EDT | 150.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240628C00155000 | 2024-06-03 11:23AM EDT | 155.00 | 20.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240628C00160000 | 2024-05-10 3:28PM EDT | 160.00 | 20.60 | 14.90 | 16.95 | 0.00 | - | - | 10 | 72.14% |
| MPC240628C00165000 | 2024-06-18 10:13AM EDT | 165.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240628C00167500 | 2024-06-17 9:36AM EDT | 167.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC240628C00170000 | 2024-06-20 2:11PM EDT | 170.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MPC240628C00172500 | 2024-06-20 3:59PM EDT | 172.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| MPC240628C00175000 | 2024-06-20 3:59PM EDT | 175.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| MPC240628C00177500 | 2024-06-20 3:58PM EDT | 177.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| MPC240628C00180000 | 2024-06-20 3:58PM EDT | 180.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 629 | 0 | 6.25% |
| MPC240628C00182500 | 2024-06-20 3:51PM EDT | 182.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 6.25% |
| MPC240628C00185000 | 2024-06-20 1:11PM EDT | 185.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MPC240628C00187500 | 2024-06-20 9:46AM EDT | 187.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC240628C00190000 | 2024-06-20 1:38PM EDT | 190.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPC240628C00195000 | 2024-06-05 1:05PM EDT | 195.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC240628C00200000 | 2024-06-12 11:04AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC240628C00202500 | 2024-06-10 3:50PM EDT | 202.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MPC240628C00205000 | 2024-05-17 12:59PM EDT | 205.00 | 0.37 | 0.00 | 1.30 | 0.00 | - | 1 | 101 | 75.78% |
| MPC240628C00210000 | 2024-06-20 10:33AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC240628C00230000 | 2024-05-28 12:30PM EDT | 230.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240628P00145000 | 2024-05-31 3:01PM EDT | 145.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC240628P00150000 | 2024-06-05 9:37AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC240628P00155000 | 2024-06-20 1:51PM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MPC240628P00160000 | 2024-06-18 12:26PM EDT | 160.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC240628P00162500 | 2024-06-20 2:54PM EDT | 162.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPC240628P00165000 | 2024-06-20 3:31PM EDT | 165.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MPC240628P00167500 | 2024-06-20 3:31PM EDT | 167.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| MPC240628P00170000 | 2024-06-20 3:29PM EDT | 170.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 3.13% |
| MPC240628P00172500 | 2024-06-20 3:54PM EDT | 172.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| MPC240628P00175000 | 2024-06-20 3:57PM EDT | 175.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| MPC240628P00180000 | 2024-06-20 10:05AM EDT | 180.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240628P00185000 | 2024-05-23 11:32AM EDT | 185.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC240628P00190000 | 2024-05-23 10:31AM EDT | 190.00 | 14.38 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
