La bourse est fermée
Dow Jones
38 834,86 +56,76 (+0,15 %) Nasdaq
17 862,23 +5,21 (+0,03 %) Nikkei 225
38 570,76 +88,65 (+0,23 %) EUR/USD
1,0747 +0,0003 (+0,03 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 394,50 +424,60 (+0,71 %)
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’achatpour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250321C00140000 | 2024-06-03 1:34PM EDT | 140.00 | 42.00 | 40.15 | 42.55 | 0.00 | - | 1 | 3 | 42.33% |
| MPC250321C00165000 | 2024-06-13 10:50AM EDT | 165.00 | 21.70 | 23.95 | 26.35 | 0.00 | - | 1 | 1 | 38.49% |
| MPC250321C00170000 | 2024-06-18 1:08PM EDT | 170.00 | 21.05 | 21.10 | 21.65 | -3.10 | -12.84% | 1 | 1 | 34.46% |
| MPC250321C00175000 | 2024-05-30 2:44PM EDT | 175.00 | 19.10 | 17.95 | 19.25 | 0.00 | - | 1 | 1 | 34.13% |
| MPC250321C00180000 | 2024-06-14 11:08AM EDT | 180.00 | 14.88 | 16.25 | 17.00 | 0.00 | - | 2 | 20 | 33.74% |
| MPC250321C00185000 | 2024-06-05 1:38PM EDT | 185.00 | 15.55 | 14.15 | 14.80 | 0.00 | - | 1 | 12 | 33.13% |
| MPC250321C00220000 | 2024-06-17 1:02PM EDT | 220.00 | 5.02 | 4.90 | 5.35 | 0.00 | - | 2 | 12 | 31.31% |
| MPC250321C00230000 | 2024-06-05 3:28PM EDT | 230.00 | 4.30 | 3.40 | 3.95 | 0.00 | - | 1 | 2 | 31.13% |
| MPC250321C00240000 | 2024-06-04 11:49AM EDT | 240.00 | 3.30 | 2.19 | 2.94 | 0.00 | - | 1 | 1 | 31.12% |
| MPC250321C00250000 | 2024-05-28 12:46PM EDT | 250.00 | 2.95 | 1.36 | 2.55 | 0.00 | - | 3 | 3 | 32.41% |
Options de ventepour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250321P00100000 | 2024-06-10 1:20PM EDT | 100.00 | 0.49 | 0.00 | 2.95 | 0.00 | - | - | 1 | 50.63% |
| MPC250321P00120000 | 2024-06-12 1:32PM EDT | 120.00 | 2.47 | 1.73 | 3.15 | 0.00 | - | - | 30 | 37.63% |
| MPC250321P00125000 | 2024-05-29 1:15PM EDT | 125.00 | 2.87 | 2.65 | 3.45 | 0.00 | - | - | 3 | 35.49% |
| MPC250321P00130000 | 2024-06-13 1:10PM EDT | 130.00 | 3.70 | 2.94 | 4.25 | 0.00 | - | 56 | 114 | 34.82% |
| MPC250321P00135000 | 2024-06-03 12:17PM EDT | 135.00 | 4.35 | 4.15 | 4.65 | 0.00 | - | 1 | 15 | 32.71% |
| MPC250321P00140000 | 2024-06-07 10:20AM EDT | 140.00 | 4.65 | 5.05 | 5.60 | 0.00 | - | 1 | 25 | 31.89% |
| MPC250321P00145000 | 2024-06-04 3:54PM EDT | 145.00 | 6.15 | 6.20 | 6.75 | 0.00 | - | 2 | 2 | 31.20% |
| MPC250321P00150000 | 2024-06-11 9:30AM EDT | 150.00 | 7.40 | 7.30 | 8.00 | 0.00 | - | 2 | 12 | 30.37% |
| MPC250321P00170000 | 2024-06-03 3:21PM EDT | 170.00 | 14.25 | 13.65 | 15.10 | 0.00 | - | 7 | 8 | 27.51% |
| MPC250321P00175000 | 2024-05-29 12:25PM EDT | 175.00 | 16.55 | 16.95 | 17.45 | 0.00 | - | 4 | 5 | 26.86% |
| MPC250321P00180000 | 2024-06-06 3:20PM EDT | 180.00 | 18.20 | 19.45 | 20.10 | 0.00 | - | - | 0 | 26.32% |
| MPC250321P00185000 | 2024-06-06 2:43PM EDT | 185.00 | 21.10 | 22.15 | 23.45 | 0.00 | - | - | 0 | 26.56% |
