La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,40 +15,64 (+0,04 %) EUR/USD
1,0694 -0,0013 (-0,12 %) Gold future
2 334,90 -34,10 (-1,44 %) Bitcoin EUR
60 154,27 -676,19 (-1,11 %)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240816C00140000 | 2024-06-12 10:49AM EDT | 140.00 | 32.20 | 33.80 | 36.20 | 0.00 | - | 1 | 2 | 57.80% |
| MPC240816C00145000 | 2024-06-12 11:44AM EDT | 145.00 | 26.30 | 29.55 | 31.55 | 0.00 | - | 1 | 4 | 53.27% |
| MPC240816C00150000 | 2024-06-21 1:45PM EDT | 150.00 | 25.78 | 25.35 | 26.30 | +2.26 | +9.61% | 1 | 10 | 45.30% |
| MPC240816C00155000 | 2024-06-21 3:39PM EDT | 155.00 | 21.60 | 20.90 | 21.80 | -2.25 | -9.43% | 10 | 38 | 41.21% |
| MPC240816C00160000 | 2024-06-20 1:27PM EDT | 160.00 | 20.30 | 16.95 | 17.75 | 0.00 | - | 2 | 50 | 38.55% |
| MPC240816C00165000 | 2024-06-20 9:38AM EDT | 165.00 | 14.15 | 13.40 | 14.00 | 0.00 | - | 1 | 47 | 36.13% |
| MPC240816C00170000 | 2024-06-20 11:28AM EDT | 170.00 | 12.95 | 10.35 | 10.65 | 0.00 | - | 4 | 248 | 34.05% |
| MPC240816C00175000 | 2024-06-21 3:32PM EDT | 175.00 | 7.63 | 7.65 | 7.90 | -2.32 | -23.32% | 15 | 853 | 32.73% |
| MPC240816C00180000 | 2024-06-21 3:08PM EDT | 180.00 | 5.70 | 5.50 | 5.70 | -1.10 | -16.18% | 180 | 235 | 31.83% |
| MPC240816C00185000 | 2024-06-21 3:33PM EDT | 185.00 | 3.85 | 3.85 | 4.00 | -0.85 | -18.09% | 17 | 1,060 | 31.20% |
| MPC240816C00190000 | 2024-06-21 2:15PM EDT | 190.00 | 2.65 | 2.62 | 2.73 | -1.33 | -33.42% | 8 | 266 | 30.75% |
| MPC240816C00195000 | 2024-06-20 3:36PM EDT | 195.00 | 1.79 | 1.75 | 1.87 | -0.54 | -23.18% | 1 | 49 | 30.74% |
| MPC240816C00200000 | 2024-06-21 3:33PM EDT | 200.00 | 1.15 | 1.11 | 1.21 | -0.40 | -25.81% | 7 | 50 | 30.42% |
| MPC240816C00210000 | 2024-06-20 1:10PM EDT | 210.00 | 0.88 | 0.44 | 0.53 | 0.00 | - | 16 | 19 | 30.74% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240816P00135000 | 2024-06-12 1:18PM EDT | 135.00 | 0.63 | 0.18 | 0.44 | 0.00 | - | - | 10 | 37.35% |
| MPC240816P00140000 | 2024-06-12 1:18PM EDT | 140.00 | 0.88 | 0.50 | 0.60 | 0.00 | - | - | 15 | 35.01% |
| MPC240816P00145000 | 2024-06-14 1:05PM EDT | 145.00 | 1.27 | 0.78 | 0.89 | 0.00 | - | 2 | 3 | 33.35% |
| MPC240816P00150000 | 2024-06-21 3:04PM EDT | 150.00 | 1.28 | 1.21 | 1.35 | +0.13 | +11.30% | 3 | 56 | 32.03% |
| MPC240816P00155000 | 2024-06-21 12:27PM EDT | 155.00 | 1.84 | 1.84 | 2.01 | +0.18 | +10.84% | 13 | 1,015 | 30.70% |
| MPC240816P00160000 | 2024-06-21 2:38PM EDT | 160.00 | 2.81 | 2.72 | 3.00 | -0.74 | -20.85% | 15 | 102 | 29.68% |
| MPC240816P00165000 | 2024-06-21 3:23PM EDT | 165.00 | 4.20 | 4.05 | 4.25 | -0.45 | -9.68% | 3 | 350 | 28.22% |
| MPC240816P00170000 | 2024-06-21 2:27PM EDT | 170.00 | 5.90 | 5.80 | 6.05 | -0.70 | -10.61% | 150 | 257 | 27.25% |
| MPC240816P00175000 | 2024-06-21 3:43PM EDT | 175.00 | 8.15 | 8.05 | 8.35 | +0.55 | +7.24% | 74 | 661 | 26.23% |
| MPC240816P00180000 | 2024-06-21 3:35PM EDT | 180.00 | 11.20 | 10.80 | 11.20 | +1.10 | +10.89% | 35 | 116 | 25.21% |
| MPC240816P00185000 | 2024-06-21 11:36AM EDT | 185.00 | 13.90 | 13.90 | 15.40 | -0.30 | -2.11% | 7 | 114 | 27.75% |
| MPC240816P00190000 | 2024-06-14 11:57AM EDT | 190.00 | 21.25 | 17.65 | 19.55 | 0.00 | - | 2 | 21 | 28.82% |
| MPC240816P00195000 | 2024-06-07 2:44PM EDT | 195.00 | 19.90 | 21.55 | 23.50 | 0.00 | - | 2 | 1 | 27.19% |
