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
61 388,87 +1 276,77 (+2,12 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240920C00090000 | 2024-01-23 11:52AM EDT | 90.00 | 64.10 | 76.55 | 80.00 | 0.00 | - | 2 | 1 | 0.00% |
| MPC240920C00100000 | 2024-05-14 3:46PM EDT | 100.00 | 73.45 | 79.65 | 83.35 | 0.00 | - | 29 | 40 | 69.19% |
| MPC240920C00105000 | 2024-02-29 11:03AM EDT | 105.00 | 62.40 | 96.35 | 99.85 | 0.00 | - | 1 | 3 | 167.11% |
| MPC240920C00110000 | 2024-05-14 10:09AM EDT | 110.00 | 61.87 | 70.40 | 73.50 | 0.00 | - | 4 | 9 | 63.18% |
| MPC240920C00115000 | 2024-01-30 10:57AM EDT | 115.00 | 49.40 | 55.50 | 56.70 | 0.00 | - | 2 | 3 | 0.00% |
| MPC240920C00120000 | 2024-01-19 3:04PM EDT | 120.00 | 38.25 | 51.50 | 55.00 | 0.00 | - | 8 | 4 | 0.00% |
| MPC240920C00125000 | 2024-05-14 9:53AM EDT | 125.00 | 48.00 | 55.20 | 59.00 | 0.00 | - | 2 | 12 | 50.68% |
| MPC240920C00130000 | 2024-05-17 9:34AM EDT | 130.00 | 49.85 | 51.20 | 53.70 | +2.25 | +4.73% | 3 | 112 | 54.58% |
| MPC240920C00135000 | 2024-05-14 11:05AM EDT | 135.00 | 37.82 | 46.20 | 49.30 | 0.00 | - | 15 | 18 | 52.58% |
| MPC240920C00140000 | 2024-05-01 2:42PM EDT | 140.00 | 42.73 | 41.40 | 44.65 | 0.00 | - | 5 | 8 | 49.33% |
| MPC240920C00145000 | 2024-05-10 9:42AM EDT | 145.00 | 39.95 | 37.25 | 39.45 | 0.00 | - | 1 | 49 | 43.97% |
| MPC240920C00150000 | 2024-05-15 11:20AM EDT | 150.00 | 27.26 | 32.60 | 33.90 | 0.00 | - | 4 | 34 | 37.49% |
| MPC240920C00155000 | 2024-05-17 10:52AM EDT | 155.00 | 28.20 | 28.60 | 29.65 | +5.10 | +22.08% | 3 | 22 | 35.65% |
| MPC240920C00160000 | 2024-05-17 10:31AM EDT | 160.00 | 24.70 | 25.25 | 26.50 | +2.85 | +13.04% | 2 | 28 | 36.65% |
| MPC240920C00165000 | 2024-05-14 2:59PM EDT | 165.00 | 16.36 | 20.10 | 22.80 | 0.00 | - | 10 | 243 | 35.29% |
| MPC240920C00170000 | 2024-05-17 11:58AM EDT | 170.00 | 17.08 | 17.95 | 18.35 | +2.73 | +19.02% | 7 | 95 | 31.51% |
| MPC240920C00175000 | 2024-05-17 3:49PM EDT | 175.00 | 15.19 | 14.95 | 15.20 | +2.74 | +22.01% | 20 | 539 | 30.54% |
| MPC240920C00180000 | 2024-05-17 3:58PM EDT | 180.00 | 12.45 | 12.15 | 12.35 | +2.59 | +26.27% | 71 | 922 | 29.60% |
| MPC240920C00185000 | 2024-05-17 3:53PM EDT | 185.00 | 10.15 | 9.75 | 10.90 | +2.85 | +39.04% | 69 | 414 | 31.26% |
| MPC240920C00190000 | 2024-05-17 3:17PM EDT | 190.00 | 8.10 | 7.70 | 7.85 | +2.80 | +52.83% | 5 | 250 | 28.39% |
| MPC240920C00195000 | 2024-05-17 1:44PM EDT | 195.00 | 6.00 | 6.00 | 7.20 | +1.50 | +33.33% | 2 | 225 | 30.68% |
| MPC240920C00200000 | 2024-05-17 1:46PM EDT | 200.00 | 4.60 | 4.60 | 4.70 | +1.31 | +39.82% | 19 | 436 | 27.54% |
| MPC240920C00210000 | 2024-05-17 12:10PM EDT | 210.00 | 2.72 | 2.51 | 2.90 | +0.85 | +45.45% | 246 | 461 | 27.78% |
| MPC240920C00220000 | 2024-05-17 3:48PM EDT | 220.00 | 1.51 | 1.37 | 1.52 | +0.56 | +58.95% | 11 | 886 | 26.96% |
| MPC240920C00230000 | 2024-05-17 12:22PM EDT | 230.00 | 0.75 | 0.67 | 0.83 | +0.30 | +66.67% | 1 | 104 | 26.91% |
| MPC240920C00240000 | 2024-05-16 11:09AM EDT | 240.00 | 0.30 | 0.39 | 0.50 | 0.00 | - | 20 | 141 | 27.52% |
| MPC240920C00250000 | 2024-05-15 12:10PM EDT | 250.00 | 0.14 | 0.20 | 0.29 | 0.00 | - | 1 | 730 | 27.91% |
| MPC240920C00260000 | 2024-05-15 3:45PM EDT | 260.00 | 0.07 | 0.03 | 0.19 | 0.00 | - | 22 | 32 | 28.76% |
| MPC240920C00270000 | 2024-04-18 2:38PM EDT | 270.00 | 1.10 | 0.00 | 0.14 | 0.00 | - | 7 | 246 | 29.98% |
| MPC240920C00280000 | 2024-04-05 3:53PM EDT | 280.00 | 3.50 | 0.07 | 0.16 | 0.00 | - | 1 | 18 | 32.76% |
| MPC240920C00290000 | 2024-04-30 2:16PM EDT | 290.00 | 0.17 | 0.00 | 0.27 | 0.00 | - | 1 | 5 | 37.45% |
| MPC240920C00300000 | 2024-05-01 10:34AM EDT | 300.00 | 0.04 | 0.02 | 0.25 | 0.00 | - | 10 | 24 | 39.21% |
| MPC240920C00320000 | 2024-04-22 11:06AM EDT | 320.00 | 0.16 | 0.00 | 0.24 | 0.00 | - | 1 | 49 | 43.07% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240920P00075000 | 2024-05-13 3:38PM EDT | 75.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 10 | 12 | 61.52% |
| MPC240920P00080000 | 2024-05-10 10:26AM EDT | 80.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 8 | 16 | 57.52% |
| MPC240920P00090000 | 2024-02-28 12:08PM EDT | 90.00 | 0.26 | 0.03 | 0.28 | 0.00 | - | - | 4 | 51.71% |
| MPC240920P00095000 | 2024-02-27 11:18AM EDT | 95.00 | 0.31 | 0.04 | 0.35 | 0.00 | - | 7 | 9 | 54.00% |
| MPC240920P00100000 | 2024-04-18 12:26PM EDT | 100.00 | 0.15 | 0.03 | 0.32 | 0.00 | - | 10 | 26 | 49.41% |
| MPC240920P00105000 | 2024-01-10 11:51AM EDT | 105.00 | 2.05 | 0.41 | 1.15 | 0.00 | - | - | 3 | 53.49% |
| MPC240920P00110000 | 2024-04-19 11:00AM EDT | 110.00 | 0.25 | 0.10 | 1.15 | 0.00 | - | 5 | 5 | 53.64% |
| MPC240920P00115000 | 2024-03-18 1:09PM EDT | 115.00 | 0.43 | 0.21 | 0.32 | 0.00 | - | 1 | 1 | 38.84% |
| MPC240920P00120000 | 2024-01-05 11:33AM EDT | 120.00 | 4.00 | 1.68 | 2.40 | 0.00 | - | 2 | 2 | 52.52% |
| MPC240920P00125000 | 2024-05-14 11:10AM EDT | 125.00 | 0.66 | 0.31 | 0.39 | 0.00 | - | 1 | 114 | 33.59% |
| MPC240920P00130000 | 2024-05-14 10:17AM EDT | 130.00 | 1.00 | 0.41 | 0.52 | 0.00 | - | 1 | 268 | 32.15% |
| MPC240920P00135000 | 2024-05-15 11:27AM EDT | 135.00 | 1.03 | 0.60 | 0.71 | 0.00 | - | 2 | 234 | 30.91% |
| MPC240920P00140000 | 2024-05-14 12:56PM EDT | 140.00 | 1.69 | 0.90 | 1.08 | 0.00 | - | 10 | 87 | 30.54% |
| MPC240920P00145000 | 2024-05-16 3:47PM EDT | 145.00 | 1.38 | 1.27 | 1.37 | -0.30 | -17.86% | 2 | 69 | 28.92% |
| MPC240920P00150000 | 2024-05-16 3:47PM EDT | 150.00 | 1.80 | 1.78 | 1.90 | -0.52 | -22.41% | 3 | 55 | 28.08% |
| MPC240920P00155000 | 2024-05-14 11:45AM EDT | 155.00 | 4.25 | 2.45 | 2.86 | 0.00 | - | 2 | 37 | 28.27% |
| MPC240920P00160000 | 2024-05-17 9:51AM EDT | 160.00 | 3.80 | 3.40 | 3.65 | -0.50 | -11.63% | 5 | 77 | 26.94% |
| MPC240920P00165000 | 2024-05-16 9:57AM EDT | 165.00 | 6.65 | 4.55 | 4.70 | 0.00 | - | 1 | 179 | 25.78% |
| MPC240920P00170000 | 2024-05-17 2:56PM EDT | 170.00 | 5.90 | 6.00 | 6.20 | -2.76 | -31.87% | 8 | 124 | 25.12% |
| MPC240920P00175000 | 2024-05-17 1:04PM EDT | 175.00 | 7.90 | 7.85 | 8.00 | -1.65 | -17.28% | 3 | 150 | 24.39% |
| MPC240920P00180000 | 2024-05-17 1:03PM EDT | 180.00 | 10.10 | 10.00 | 10.20 | -2.05 | -16.87% | 16 | 1,049 | 23.74% |
| MPC240920P00185000 | 2024-05-17 3:27PM EDT | 185.00 | 12.35 | 12.55 | 12.80 | -4.20 | -25.38% | 23 | 147 | 23.12% |
| MPC240920P00190000 | 2024-05-09 11:31AM EDT | 190.00 | 15.00 | 15.45 | 15.70 | 0.00 | - | 2 | 97 | 22.27% |
| MPC240920P00195000 | 2024-05-17 1:15PM EDT | 195.00 | 18.35 | 18.00 | 19.25 | -5.84 | -24.14% | 2 | 106 | 22.10% |
| MPC240920P00200000 | 2024-04-30 2:35PM EDT | 200.00 | 20.32 | 22.30 | 23.10 | 0.00 | - | 1 | 568 | 21.86% |
| MPC240920P00210000 | 2024-04-30 1:29PM EDT | 210.00 | 29.17 | 29.35 | 31.60 | 0.00 | - | 1 | 103 | 21.40% |
| MPC240920P00220000 | 2024-05-15 3:12PM EDT | 220.00 | 46.00 | 38.15 | 41.90 | 0.00 | - | 220 | 0 | 27.23% |
| MPC240920P00230000 | 2024-05-15 3:45PM EDT | 230.00 | 57.72 | 48.10 | 51.95 | 0.00 | - | 2 | 0 | 31.58% |
