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
1,0873 +0,0004 (+0,03 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 557,22 +1 639,40 (+2,74 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250117C00047500 | 2023-08-21 1:13PM EDT | 47.50 | 94.75 | 104.60 | 106.60 | 0.00 | - | 1 | 1 | 0.00% |
| MPC250117C00050000 | 2024-02-16 4:23PM EDT | 50.00 | 121.00 | 142.00 | 146.50 | 0.00 | - | 5 | 1 | 191.38% |
| MPC250117C00055000 | 2024-01-31 12:27PM EDT | 55.00 | 110.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250117C00060000 | 2024-02-20 11:36AM EDT | 60.00 | 106.38 | 137.90 | 141.75 | 0.00 | - | 20 | 0 | 193.68% |
| MPC250117C00065000 | 2024-04-10 12:02PM EDT | 65.00 | 147.52 | 113.00 | 116.55 | 0.00 | - | 2 | 11 | 50.39% |
| MPC250117C00070000 | 2024-04-10 12:02PM EDT | 70.00 | 142.67 | 108.50 | 111.65 | 0.00 | - | 2 | 165 | 56.59% |
| MPC250117C00075000 | 2024-01-17 4:22PM EDT | 75.00 | 77.88 | 93.60 | 97.20 | 0.00 | - | 2,485 | 2,728 | 0.00% |
| MPC250117C00080000 | 2024-04-01 3:55PM EDT | 80.00 | 125.50 | 98.10 | 101.10 | 0.00 | - | 1 | 639 | 62.06% |
| MPC250117C00082500 | 2023-10-26 9:35AM EDT | 82.50 | 65.10 | 69.50 | 71.70 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250117C00085000 | 2024-04-09 3:28PM EDT | 85.00 | 126.97 | 97.65 | 100.00 | 0.00 | - | 3 | 230 | 75.79% |
| MPC250117C00087500 | 2024-01-31 10:45AM EDT | 87.50 | 84.51 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MPC250117C00090000 | 2024-04-29 9:56AM EDT | 90.00 | 111.00 | 90.00 | 93.90 | 0.00 | - | 16 | 66 | 60.29% |
| MPC250117C00092500 | 2024-03-14 9:51AM EDT | 92.50 | 98.56 | 116.20 | 119.25 | 0.00 | - | 1 | 9 | 162.55% |
| MPC250117C00095000 | 2024-05-07 10:19AM EDT | 95.00 | 88.50 | 85.40 | 89.15 | 0.00 | - | 16 | 186 | 58.24% |
| MPC250117C00097500 | 2024-04-02 9:31AM EDT | 97.50 | 110.74 | 81.70 | 86.30 | 0.00 | - | 1 | 32 | 51.50% |
| MPC250117C00100000 | 2024-05-17 1:52PM EDT | 100.00 | 82.40 | 80.75 | 84.25 | +9.53 | +13.08% | 1 | 112 | 55.55% |
| MPC250117C00105000 | 2024-05-07 10:12AM EDT | 105.00 | 78.75 | 75.95 | 79.80 | 0.00 | - | 3 | 65 | 53.61% |
| MPC250117C00110000 | 2024-05-14 10:09AM EDT | 110.00 | 63.59 | 71.40 | 74.45 | 0.00 | - | 4 | 226 | 50.12% |
| MPC250117C00115000 | 2024-04-30 3:22PM EDT | 115.00 | 71.98 | 66.80 | 69.75 | 0.00 | - | 1 | 400 | 53.67% |
| MPC250117C00120000 | 2024-05-14 3:47PM EDT | 120.00 | 57.32 | 63.20 | 64.95 | 0.00 | - | 4 | 67 | 50.54% |
| MPC250117C00125000 | 2024-05-14 2:26PM EDT | 125.00 | 51.25 | 58.55 | 60.05 | 0.00 | - | 1 | 68 | 47.14% |
| MPC250117C00130000 | 2024-05-09 10:18AM EDT | 130.00 | 56.95 | 53.80 | 55.70 | 0.00 | - | 1 | 163 | 45.47% |
| MPC250117C00135000 | 2024-05-17 12:15PM EDT | 135.00 | 49.78 | 49.75 | 51.90 | 0.00 | - | 1 | 264 | 45.14% |
| MPC250117C00140000 | 2024-05-15 10:53AM EDT | 140.00 | 39.45 | 45.30 | 46.80 | 0.00 | - | 2 | 588 | 41.18% |
| MPC250117C00145000 | 2024-05-14 3:33PM EDT | 145.00 | 36.00 | 41.35 | 42.80 | 0.00 | - | 4 | 419 | 39.97% |
| MPC250117C00150000 | 2024-05-17 1:48PM EDT | 150.00 | 38.45 | 38.25 | 38.75 | +5.90 | +18.13% | 2 | 391 | 38.42% |
| MPC250117C00155000 | 2024-05-17 3:41PM EDT | 155.00 | 35.55 | 34.50 | 35.95 | +7.73 | +27.79% | 3 | 510 | 39.26% |
| MPC250117C00160000 | 2024-05-16 2:57PM EDT | 160.00 | 27.25 | 30.85 | 31.45 | 0.00 | - | 52 | 319 | 36.30% |
| MPC250117C00165000 | 2024-05-17 12:54PM EDT | 165.00 | 27.55 | 27.05 | 29.00 | +3.20 | +13.14% | 3 | 774 | 37.09% |
| MPC250117C00170000 | 2024-05-15 3:13PM EDT | 170.00 | 23.50 | 24.35 | 24.85 | +3.80 | +19.29% | 1 | 509 | 34.41% |
| MPC250117C00175000 | 2024-05-17 3:04PM EDT | 175.00 | 22.18 | 20.70 | 22.85 | +3.43 | +18.29% | 58 | 315 | 35.29% |
| MPC250117C00180000 | 2024-05-17 9:44AM EDT | 180.00 | 17.80 | 18.70 | 19.15 | +3.25 | +22.34% | 1 | 722 | 32.88% |
| MPC250117C00185000 | 2024-05-15 12:15PM EDT | 185.00 | 12.85 | 16.25 | 17.70 | 0.00 | - | 4 | 352 | 34.02% |
| MPC250117C00190000 | 2024-05-17 1:39PM EDT | 190.00 | 14.90 | 14.05 | 14.45 | +3.90 | +37.86% | 2 | 385 | 31.76% |
| MPC250117C00195000 | 2024-05-15 3:40PM EDT | 195.00 | 9.20 | 12.15 | 12.45 | 0.00 | - | 2 | 325 | 31.30% |
| MPC250117C00200000 | 2024-05-17 3:47PM EDT | 200.00 | 10.83 | 10.40 | 11.45 | +2.93 | +37.09% | 6 | 588 | 32.27% |
| MPC250117C00210000 | 2024-05-17 3:50PM EDT | 210.00 | 7.80 | 7.30 | 7.80 | +1.60 | +25.81% | 1 | 335 | 30.36% |
| MPC250117C00220000 | 2024-05-17 1:03PM EDT | 220.00 | 5.45 | 5.40 | 5.60 | +1.01 | +22.75% | 2 | 605 | 29.92% |
| MPC250117C00230000 | 2024-05-17 2:53PM EDT | 230.00 | 4.00 | 3.80 | 4.00 | +1.30 | +48.15% | 6 | 220 | 29.67% |
| MPC250117C00240000 | 2024-05-07 1:21PM EDT | 240.00 | 2.20 | 2.35 | 2.87 | -1.40 | -38.89% | 5 | 151 | 29.60% |
| MPC250117C00250000 | 2024-05-17 3:41PM EDT | 250.00 | 2.02 | 1.77 | 2.01 | +0.67 | +49.63% | 8 | 584 | 29.44% |
| MPC250117C00260000 | 2024-05-17 1:15PM EDT | 260.00 | 1.35 | 1.30 | 1.42 | -0.61 | -31.12% | 1 | 169 | 29.41% |
| MPC250117C00270000 | 2024-05-01 12:30PM EDT | 270.00 | 1.43 | 0.90 | 1.02 | 0.00 | - | 1 | 10 | 29.53% |
| MPC250117C00280000 | 2024-05-03 12:17PM EDT | 280.00 | 1.14 | 0.59 | 0.76 | 0.00 | - | 3 | 56 | 29.85% |
| MPC250117C00290000 | 2024-05-16 11:17AM EDT | 290.00 | 0.36 | 0.39 | 0.55 | 0.00 | - | 10 | 11 | 29.98% |
| MPC250117C00300000 | 2024-05-17 11:13AM EDT | 300.00 | 0.31 | 0.25 | 0.41 | +0.07 | +29.17% | 10 | 14 | 30.25% |
| MPC250117C00310000 | 2024-05-17 11:10AM EDT | 310.00 | 0.21 | 0.15 | 0.31 | +0.06 | +40.00% | 20 | 2 | 30.57% |
| MPC250117C00320000 | 2024-05-17 11:13AM EDT | 320.00 | 0.15 | 0.09 | 0.24 | -0.10 | -40.00% | 10 | 32 | 30.93% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250117P00047500 | 2024-04-03 10:15AM EDT | 47.50 | 0.04 | 0.00 | 1.85 | 0.00 | - | 54 | 211 | 90.04% |
| MPC250117P00050000 | 2023-12-29 2:20PM EDT | 50.00 | 0.20 | 0.00 | 0.31 | 0.00 | - | 2 | 8 | 66.11% |
| MPC250117P00055000 | 2024-03-08 4:57PM EDT | 55.00 | 0.11 | 0.02 | 0.17 | 0.00 | - | 1 | 3 | 57.91% |
| MPC250117P00060000 | 2024-03-05 4:01PM EDT | 60.00 | 0.22 | 0.04 | 0.18 | 0.00 | - | 2 | 814 | 54.79% |
| MPC250117P00065000 | 2024-03-15 12:39PM EDT | 65.00 | 0.14 | 0.07 | 0.25 | 0.00 | - | 1 | 11 | 53.37% |
| MPC250117P00070000 | 2024-04-02 11:11AM EDT | 70.00 | 0.15 | 0.07 | 0.15 | 0.00 | - | 1 | 23 | 49.32% |
| MPC250117P00075000 | 2024-02-12 10:58AM EDT | 75.00 | 0.50 | 0.00 | 0.74 | 0.00 | - | 1 | 37 | 52.12% |
| MPC250117P00080000 | 2024-05-01 11:12AM EDT | 80.00 | 0.25 | 0.06 | 1.08 | 0.00 | - | 10 | 54 | 52.12% |
| MPC250117P00082500 | 2024-01-22 1:27PM EDT | 82.50 | 1.17 | 0.27 | 1.07 | 0.00 | - | 7 | 51 | 51.76% |
| MPC250117P00085000 | 2024-01-31 3:10PM EDT | 85.00 | 0.75 | 0.52 | 0.63 | 0.00 | - | 1 | 10 | 49.44% |
| MPC250117P00087500 | 2024-02-09 12:40PM EDT | 87.50 | 0.78 | 0.54 | 0.67 | 0.00 | - | 9 | 57 | 48.24% |
| MPC250117P00090000 | 2024-04-26 3:03PM EDT | 90.00 | 0.33 | 0.17 | 0.32 | 0.00 | - | 1 | 232 | 41.19% |
| MPC250117P00092500 | 2024-03-28 10:54AM EDT | 92.50 | 0.44 | 0.29 | 0.43 | 0.00 | - | 8 | 562 | 41.63% |
| MPC250117P00095000 | 2024-03-28 3:29PM EDT | 95.00 | 0.45 | 0.32 | 0.48 | 0.00 | - | 13 | 248 | 40.87% |
| MPC250117P00097500 | 2024-04-03 1:11PM EDT | 97.50 | 0.44 | 0.45 | 0.59 | 0.00 | - | 11 | 292 | 40.82% |
| MPC250117P00100000 | 2024-05-01 1:13PM EDT | 100.00 | 0.71 | 0.36 | 0.51 | 0.00 | - | 3 | 383 | 38.33% |
| MPC250117P00105000 | 2024-02-16 12:23PM EDT | 105.00 | 1.60 | 0.79 | 1.03 | 0.00 | - | 1 | 353 | 40.65% |
| MPC250117P00110000 | 2024-05-14 3:17PM EDT | 110.00 | 1.08 | 0.66 | 0.83 | 0.00 | - | 20 | 522 | 36.01% |
| MPC250117P00115000 | 2024-05-17 9:43AM EDT | 115.00 | 1.00 | 0.87 | 1.05 | -0.33 | -24.81% | 20 | 537 | 34.90% |
| MPC250117P00120000 | 2024-05-10 3:27PM EDT | 120.00 | 1.44 | 1.19 | 1.49 | 0.00 | - | 20 | 541 | 34.84% |
| MPC250117P00125000 | 2024-05-01 2:27PM EDT | 125.00 | 2.32 | 1.53 | 1.84 | 0.00 | - | 9 | 188 | 33.75% |
| MPC250117P00130000 | 2024-05-16 1:40PM EDT | 130.00 | 2.41 | 1.95 | 2.29 | 0.00 | - | 2 | 651 | 32.82% |
| MPC250117P00135000 | 2024-05-16 1:07PM EDT | 135.00 | 3.04 | 2.47 | 2.82 | 0.00 | - | 3 | 904 | 31.87% |
| MPC250117P00140000 | 2024-05-16 3:19PM EDT | 140.00 | 3.71 | 3.10 | 3.65 | 0.00 | - | 2 | 696 | 31.56% |
| MPC250117P00145000 | 2024-05-17 3:06PM EDT | 145.00 | 3.90 | 3.85 | 4.10 | -0.83 | -17.55% | 1 | 300 | 29.74% |
| MPC250117P00150000 | 2024-05-16 10:40AM EDT | 150.00 | 5.75 | 4.80 | 5.05 | 0.00 | - | 15 | 492 | 29.05% |
| MPC250117P00155000 | 2024-05-16 3:39PM EDT | 155.00 | 6.85 | 5.90 | 6.15 | 0.00 | - | 51 | 553 | 28.32% |
| MPC250117P00160000 | 2024-05-15 10:23AM EDT | 160.00 | 9.65 | 7.15 | 7.45 | 0.00 | - | 1 | 510 | 27.64% |
| MPC250117P00165000 | 2024-05-14 1:07PM EDT | 165.00 | 11.80 | 8.65 | 9.95 | 0.00 | - | 5 | 170 | 28.87% |
| MPC250117P00170000 | 2024-05-15 1:28PM EDT | 170.00 | 13.16 | 10.30 | 10.75 | 0.00 | - | 3 | 153 | 26.43% |
| MPC250117P00175000 | 2024-05-15 2:58PM EDT | 175.00 | 15.56 | 12.25 | 13.45 | 0.00 | - | 1 | 68 | 27.05% |
| MPC250117P00180000 | 2024-05-16 3:16PM EDT | 180.00 | 16.47 | 14.40 | 14.95 | 0.00 | - | 1 | 92 | 25.16% |
| MPC250117P00185000 | 2024-05-17 10:50AM EDT | 185.00 | 17.75 | 16.90 | 17.80 | -2.15 | -10.80% | 1 | 126 | 25.15% |
| MPC250117P00190000 | 2024-05-17 10:31AM EDT | 190.00 | 20.30 | 19.65 | 20.25 | -3.25 | -13.80% | 6 | 150 | 24.02% |
| MPC250117P00195000 | 2024-05-10 12:04PM EDT | 195.00 | 23.65 | 22.65 | 23.45 | 0.00 | - | 4 | 111 | 23.73% |
| MPC250117P00200000 | 2024-05-15 2:58PM EDT | 200.00 | 31.15 | 25.90 | 26.90 | 0.00 | - | 1 | 620 | 23.44% |
| MPC250117P00210000 | 2024-04-24 1:53PM EDT | 210.00 | 24.60 | 32.15 | 34.40 | 0.00 | - | 4 | 102 | 22.74% |
| MPC250117P00220000 | 2024-05-02 10:44AM EDT | 220.00 | 41.17 | 41.05 | 43.50 | 0.00 | - | 5 | 273 | 24.26% |
| MPC250117P00230000 | 2024-04-11 1:35PM EDT | 230.00 | 31.15 | 50.70 | 52.70 | 0.00 | - | 21 | 80 | 25.21% |
| MPC250117P00240000 | 2024-04-08 2:14PM EDT | 240.00 | 33.55 | 57.75 | 60.85 | 0.00 | - | 2 | 6 | 20.02% |
