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
61 373,06 +1 430,44 (+2,39 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241018C00105000 | 2024-04-16 10:54AM EDT | 105.00 | 99.48 | 75.30 | 78.70 | 0.00 | - | - | 1 | 61.91% |
| MPC241018C00135000 | 2024-04-12 3:12PM EDT | 135.00 | 76.17 | 45.50 | 48.65 | 0.00 | - | 2 | 2 | 45.04% |
| MPC241018C00140000 | 2024-04-19 12:11PM EDT | 140.00 | 59.95 | 42.85 | 44.45 | 0.00 | - | 1 | 1 | 43.93% |
| MPC241018C00145000 | 2024-05-01 10:42AM EDT | 145.00 | 39.10 | 38.20 | 40.85 | 0.00 | - | 25 | 14 | 44.37% |
| MPC241018C00150000 | 2024-03-14 10:16AM EDT | 150.00 | 45.25 | 61.50 | 64.50 | 0.00 | - | 1 | 2 | 111.61% |
| MPC241018C00155000 | 2024-05-08 1:44PM EDT | 155.00 | 32.00 | 29.95 | 31.35 | 0.00 | - | 20 | 34 | 37.15% |
| MPC241018C00160000 | 2024-05-17 10:07AM EDT | 160.00 | 25.90 | 26.50 | 27.10 | +3.00 | +13.10% | 2 | 41 | 34.74% |
| MPC241018C00165000 | 2024-05-14 1:32PM EDT | 165.00 | 17.35 | 22.95 | 24.35 | 0.00 | - | 2 | 37 | 35.70% |
| MPC241018C00170000 | 2024-05-15 10:15AM EDT | 170.00 | 14.35 | 19.60 | 20.00 | 0.00 | - | 2 | 7 | 32.31% |
| MPC241018C00175000 | 2024-05-17 1:09PM EDT | 175.00 | 16.50 | 16.65 | 17.90 | +3.10 | +23.13% | 10 | 77 | 33.58% |
| MPC241018C00180000 | 2024-05-15 11:42AM EDT | 180.00 | 10.42 | 13.25 | 14.25 | 0.00 | - | 2 | 39 | 30.88% |
| MPC241018C00185000 | 2024-05-17 3:56PM EDT | 185.00 | 11.65 | 11.45 | 11.60 | +3.55 | +43.83% | 23 | 46 | 29.80% |
| MPC241018C00190000 | 2024-05-17 3:59PM EDT | 190.00 | 9.49 | 9.15 | 9.45 | +2.24 | +30.90% | 2 | 1,032 | 29.21% |
| MPC241018C00195000 | 2024-05-15 9:41AM EDT | 195.00 | 5.47 | 7.05 | 7.65 | 0.00 | - | 1 | 75 | 28.80% |
| MPC241018C00200000 | 2024-05-17 1:33PM EDT | 200.00 | 6.10 | 5.60 | 6.15 | +2.15 | +54.43% | 4 | 160 | 28.50% |
| MPC241018C00210000 | 2024-05-17 1:05PM EDT | 210.00 | 3.70 | 3.65 | 3.80 | +0.80 | +27.59% | 9 | 209 | 27.84% |
| MPC241018C00220000 | 2024-05-14 10:37AM EDT | 220.00 | 1.16 | 2.11 | 2.30 | 0.00 | - | 3 | 106 | 27.51% |
| MPC241018C00230000 | 2024-05-17 12:31PM EDT | 230.00 | 1.20 | 1.24 | 1.35 | -0.81 | -40.30% | 1 | 237 | 27.26% |
| MPC241018C00240000 | 2024-05-14 12:49PM EDT | 240.00 | 0.79 | 0.70 | 0.79 | +0.34 | +75.56% | 1 | 75 | 27.21% |
| MPC241018C00250000 | 2024-05-16 11:14AM EDT | 250.00 | 0.31 | 0.38 | 0.51 | 0.00 | - | 40 | 147 | 27.75% |
| MPC241018C00260000 | 2024-05-15 12:17PM EDT | 260.00 | 0.14 | 0.20 | 0.32 | 0.00 | - | 1 | 34 | 28.10% |
| MPC241018C00270000 | 2024-05-15 3:00PM EDT | 270.00 | 0.10 | 0.10 | 0.21 | 0.00 | - | 1 | 783 | 28.61% |
| MPC241018C00280000 | 2024-04-26 2:59PM EDT | 280.00 | 1.02 | 0.05 | 0.16 | 0.00 | - | 1 | 99 | 29.64% |
| MPC241018C00320000 | 2024-04-29 3:29PM EDT | 320.00 | 0.21 | 0.00 | 0.26 | 0.00 | - | 42 | 46 | 39.40% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241018P00090000 | 2024-05-14 11:00AM EDT | 90.00 | 0.09 | 0.01 | 0.05 | 0.00 | - | 10 | 219 | 40.82% |
| MPC241018P00110000 | 2024-02-28 2:06PM EDT | 110.00 | 1.15 | 0.29 | 0.42 | 0.00 | - | 3 | 3 | 39.99% |
| MPC241018P00120000 | 2024-05-17 11:20AM EDT | 120.00 | 0.40 | 0.31 | 0.43 | -0.40 | -50.00% | 20 | 2 | 33.89% |
| MPC241018P00125000 | 2024-03-28 2:27PM EDT | 125.00 | 0.72 | 0.52 | 0.63 | 0.00 | - | 3 | 3 | 33.25% |
| MPC241018P00130000 | 2024-04-30 3:41PM EDT | 130.00 | 1.13 | 0.64 | 0.77 | 0.00 | - | 4 | 12 | 31.52% |
| MPC241018P00135000 | 2024-05-14 10:05AM EDT | 135.00 | 1.73 | 0.94 | 1.03 | 0.00 | - | 1 | 2 | 30.45% |
| MPC241018P00140000 | 2024-05-14 10:26AM EDT | 140.00 | 2.51 | 1.28 | 1.45 | 0.00 | - | 4 | 15 | 29.83% |
| MPC241018P00145000 | 2024-05-14 10:29AM EDT | 145.00 | 3.30 | 1.73 | 2.06 | 0.00 | - | 8 | 31 | 29.51% |
| MPC241018P00150000 | 2024-05-14 12:57PM EDT | 150.00 | 3.90 | 2.34 | 2.56 | 0.00 | - | 22 | 1,936 | 28.08% |
| MPC241018P00155000 | 2024-05-17 3:16PM EDT | 155.00 | 3.10 | 3.20 | 3.35 | -1.50 | -32.61% | 3 | 58 | 27.22% |
| MPC241018P00160000 | 2024-05-17 1:04PM EDT | 160.00 | 4.25 | 4.20 | 4.35 | -1.20 | -22.02% | 5 | 270 | 26.42% |
| MPC241018P00165000 | 2024-05-15 10:32AM EDT | 165.00 | 7.94 | 5.50 | 5.65 | 0.00 | - | 10 | 41 | 25.79% |
| MPC241018P00170000 | 2024-05-15 3:45PM EDT | 170.00 | 9.65 | 7.00 | 7.20 | 0.00 | - | 22 | 76 | 25.10% |
| MPC241018P00175000 | 2024-05-17 10:27AM EDT | 175.00 | 9.34 | 8.85 | 9.05 | -2.41 | -20.51% | 10 | 64 | 24.40% |
| MPC241018P00180000 | 2024-05-17 10:27AM EDT | 180.00 | 10.80 | 11.00 | 12.10 | -2.50 | -18.80% | 17 | 622 | 25.57% |
| MPC241018P00185000 | 2024-05-13 2:23PM EDT | 185.00 | 15.05 | 13.50 | 13.80 | 0.00 | - | 1 | 521 | 23.09% |
| MPC241018P00190000 | 2024-05-01 12:47PM EDT | 190.00 | 19.50 | 15.75 | 18.25 | 0.00 | - | 20 | 52 | 25.87% |
| MPC241018P00195000 | 2024-05-15 3:37PM EDT | 195.00 | 25.23 | 19.55 | 20.55 | 0.00 | - | 1 | 553 | 23.18% |
| MPC241018P00200000 | 2024-04-29 1:34PM EDT | 200.00 | 14.20 | 23.05 | 24.05 | 0.00 | - | 507 | 539 | 22.41% |
| MPC241018P00210000 | 2024-05-13 12:06PM EDT | 210.00 | 33.31 | 30.95 | 32.60 | 0.00 | - | 5 | 41 | 23.13% |
| MPC241018P00220000 | 2024-04-15 10:09AM EDT | 220.00 | 23.05 | 47.70 | 50.55 | 0.00 | - | 1 | 9 | 49.41% |
