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
61 576,50 +1 661,96 (+2,77 %)
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’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC251219C00060000 | 2024-02-08 12:46PM EDT | 60.00 | 109.40 | 118.00 | 122.50 | 0.00 | - | 1 | 2 | 62.02% |
| MPC251219C00065000 | 2024-04-01 2:56PM EDT | 65.00 | 140.80 | 114.50 | 119.00 | 0.00 | - | 4 | 6 | 53.75% |
| MPC251219C00070000 | 2024-03-26 3:02PM EDT | 70.00 | 129.58 | 128.50 | 133.00 | 0.00 | - | 6 | 16 | 112.49% |
| MPC251219C00075000 | 2023-11-14 1:31PM EDT | 75.00 | 77.63 | 76.75 | 81.00 | 0.00 | - | 324 | 325 | 0.00% |
| MPC251219C00080000 | 2023-12-06 10:38AM EDT | 80.00 | 70.92 | 77.45 | 79.85 | 0.00 | - | 10 | 12 | 0.00% |
| MPC251219C00095000 | 2023-08-04 1:45PM EDT | 95.00 | 53.75 | 58.65 | 61.80 | 0.00 | - | 1 | 1 | 0.00% |
| MPC251219C00100000 | 2023-09-08 9:55AM EDT | 100.00 | 64.26 | 53.05 | 55.60 | 0.00 | - | 1 | 5 | 0.00% |
| MPC251219C00105000 | 2023-11-13 12:28PM EDT | 105.00 | 52.00 | 50.00 | 54.10 | 0.00 | - | 2 | 5 | 0.00% |
| MPC251219C00110000 | 2023-11-01 11:54AM EDT | 110.00 | 58.80 | 50.95 | 53.95 | 0.00 | - | 4 | 5 | 0.00% |
| MPC251219C00115000 | 2024-05-16 2:05PM EDT | 115.00 | 68.64 | 71.55 | 75.95 | 0.00 | - | 1 | 2 | 47.75% |
| MPC251219C00120000 | 2024-01-30 11:44AM EDT | 120.00 | 54.59 | 59.90 | 60.95 | 0.00 | - | 1 | 11 | 21.77% |
| MPC251219C00125000 | 2024-04-02 1:17PM EDT | 125.00 | 92.24 | 67.95 | 69.25 | 0.00 | - | 2 | 6 | 47.31% |
| MPC251219C00130000 | 2023-11-07 11:56AM EDT | 130.00 | 37.07 | 32.40 | 34.85 | 0.00 | - | 1 | 3 | 0.00% |
| MPC251219C00135000 | 2024-04-09 3:18PM EDT | 135.00 | 87.92 | 59.75 | 61.95 | 0.00 | - | 6 | 28 | 45.30% |
| MPC251219C00140000 | 2024-04-30 10:54AM EDT | 140.00 | 62.55 | 54.25 | 55.45 | 0.00 | - | 4 | 309 | 40.04% |
| MPC251219C00145000 | 2024-04-02 1:43PM EDT | 145.00 | 76.72 | 53.00 | 54.90 | 0.00 | - | 1 | 12 | 43.30% |
| MPC251219C00150000 | 2024-03-15 9:47AM EDT | 150.00 | 59.28 | 73.45 | 76.30 | 0.00 | - | 1 | 57 | 73.62% |
| MPC251219C00155000 | 2024-03-20 3:21PM EDT | 155.00 | 60.83 | 57.50 | 61.15 | 0.00 | - | 2 | 49 | 55.71% |
| MPC251219C00160000 | 2024-04-23 12:47PM EDT | 160.00 | 58.15 | 41.60 | 42.80 | 0.00 | - | 1 | 12 | 37.79% |
| MPC251219C00165000 | 2024-05-14 2:13PM EDT | 165.00 | 33.00 | 38.05 | 39.95 | 0.00 | - | 1 | 20 | 37.31% |
| MPC251219C00170000 | 2024-04-30 11:13AM EDT | 170.00 | 42.65 | 36.05 | 36.95 | 0.00 | - | 32 | 235 | 36.51% |
| MPC251219C00175000 | 2024-04-05 12:23PM EDT | 175.00 | 67.84 | 35.00 | 37.60 | 0.00 | - | 1 | 43 | 39.82% |
| MPC251219C00180000 | 2024-05-14 12:13PM EDT | 180.00 | 26.18 | 30.85 | 32.20 | 0.00 | - | 1 | 59 | 36.02% |
| MPC251219C00185000 | 2024-05-02 12:56PM EDT | 185.00 | 31.88 | 28.70 | 30.45 | 0.00 | - | 4 | 35 | 36.28% |
| MPC251219C00190000 | 2024-05-15 1:34PM EDT | 190.00 | 22.35 | 26.45 | 27.35 | 0.00 | - | 5 | 58 | 34.92% |
| MPC251219C00195000 | 2024-03-15 12:07PM EDT | 195.00 | 34.88 | 45.50 | 48.25 | 0.00 | - | - | 1 | 58.77% |
| MPC251219C00200000 | 2024-05-02 1:47PM EDT | 200.00 | 25.00 | 21.50 | 23.40 | 0.00 | - | 1 | 50 | 34.34% |
| MPC251219C00210000 | 2024-04-29 10:19AM EDT | 210.00 | 31.97 | 18.95 | 19.90 | 0.00 | - | 1 | 12 | 33.79% |
| MPC251219C00220000 | 2024-05-16 3:35PM EDT | 220.00 | 14.52 | 15.30 | 16.85 | 0.00 | - | 3 | 24 | 33.32% |
| MPC251219C00230000 | 2024-01-17 11:45AM EDT | 230.00 | 7.15 | 11.05 | 11.80 | 0.00 | - | 5 | 21 | 29.98% |
| MPC251219C00240000 | 2024-04-18 3:26PM EDT | 240.00 | 19.20 | 10.40 | 11.95 | 0.00 | - | 1 | 4 | 32.53% |
| MPC251219C00250000 | 2024-05-14 1:45PM EDT | 250.00 | 7.35 | 8.80 | 10.05 | 0.00 | - | 6 | 7 | 32.25% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC251219P00060000 | 2024-01-26 12:32PM EDT | 60.00 | 0.64 | 0.42 | 1.24 | 0.00 | - | 5 | 28 | 51.62% |
| MPC251219P00065000 | 2024-01-05 12:30PM EDT | 65.00 | 1.03 | 0.62 | 1.57 | 0.00 | - | 4 | 4 | 50.55% |
| MPC251219P00070000 | 2023-12-27 10:47AM EDT | 70.00 | 2.70 | 0.18 | 5.00 | 0.00 | - | 2 | 6 | 52.98% |
| MPC251219P00075000 | 2023-09-12 10:35AM EDT | 75.00 | 2.68 | 1.81 | 4.80 | 0.00 | - | 2 | 0 | 52.76% |
| MPC251219P00085000 | 2023-12-28 1:19PM EDT | 85.00 | 3.75 | 1.69 | 3.00 | 0.00 | - | 1 | 4 | 45.02% |
| MPC251219P00090000 | 2024-05-14 3:45PM EDT | 90.00 | 1.90 | 1.00 | 2.33 | 0.00 | - | 11 | 11 | 39.44% |
| MPC251219P00095000 | 2023-12-04 4:30PM EDT | 95.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC251219P00100000 | 2024-05-09 1:56PM EDT | 100.00 | 2.60 | 2.36 | 2.81 | 0.00 | - | 1 | 26 | 36.08% |
| MPC251219P00105000 | 2024-01-30 11:03AM EDT | 105.00 | 5.25 | 4.30 | 4.65 | 0.00 | - | 3 | 3 | 39.05% |
| MPC251219P00110000 | 2024-04-30 1:29PM EDT | 110.00 | 3.55 | 3.40 | 3.85 | 0.00 | - | 3 | 3 | 34.30% |
| MPC251219P00115000 | 2024-01-12 11:41AM EDT | 115.00 | 8.50 | 5.95 | 6.45 | 0.00 | - | 1 | 5 | 38.03% |
| MPC251219P00120000 | 2024-01-30 11:19AM EDT | 120.00 | 8.45 | 6.30 | 7.15 | 0.00 | - | - | 7 | 36.84% |
| MPC251219P00125000 | 2024-05-13 3:46PM EDT | 125.00 | 5.90 | 5.50 | 6.25 | 0.00 | - | 12 | 42 | 32.45% |
| MPC251219P00130000 | 2024-05-07 3:48PM EDT | 130.00 | 6.85 | 6.40 | 7.00 | 0.00 | - | 1 | 20 | 31.42% |
| MPC251219P00135000 | 2024-05-07 3:32PM EDT | 135.00 | 7.85 | 7.50 | 8.10 | 0.00 | - | 13 | 14 | 30.87% |
| MPC251219P00140000 | 2024-05-07 3:32PM EDT | 140.00 | 9.05 | 8.65 | 9.40 | 0.00 | - | 1 | 24 | 30.47% |
| MPC251219P00145000 | 2024-05-07 3:15PM EDT | 145.00 | 10.40 | 9.90 | 11.25 | 0.00 | - | 1 | 20 | 30.68% |
| MPC251219P00150000 | 2024-03-12 1:20PM EDT | 150.00 | 12.44 | 7.90 | 8.70 | 0.00 | - | 10 | 12 | 24.45% |
| MPC251219P00155000 | 2024-01-23 1:53PM EDT | 155.00 | 23.35 | 17.35 | 18.05 | 0.00 | - | 2 | 7 | 34.41% |
| MPC251219P00160000 | 2024-01-24 12:35PM EDT | 160.00 | 25.10 | 18.40 | 19.05 | 0.00 | - | 1 | 5 | 32.76% |
| MPC251219P00165000 | 2024-01-24 1:25PM EDT | 165.00 | 27.85 | 20.50 | 21.20 | 0.00 | - | 10 | 13 | 32.43% |
| MPC251219P00170000 | 2024-04-26 9:30AM EDT | 170.00 | 14.85 | 18.25 | 20.00 | 0.00 | - | 1 | 116 | 28.02% |
| MPC251219P00175000 | 2024-02-05 11:37AM EDT | 175.00 | 27.55 | 23.45 | 24.25 | 0.00 | - | 6 | 24 | 29.88% |
| MPC251219P00180000 | 2023-09-14 3:59PM EDT | 180.00 | 36.65 | 41.00 | 42.40 | 0.00 | - | - | 13 | 47.33% |
| MPC251219P00185000 | 2024-01-23 11:21AM EDT | 185.00 | 40.25 | 31.85 | 33.70 | 0.00 | - | 6 | 6 | 33.99% |
| MPC251219P00190000 | 2023-11-15 11:54AM EDT | 190.00 | 44.70 | 46.45 | 49.20 | 0.00 | - | - | 3 | 47.84% |
| MPC251219P00195000 | 2024-01-18 1:32PM EDT | 195.00 | 50.10 | 36.70 | 37.90 | 0.00 | - | 2 | 1 | 31.62% |
| MPC251219P00210000 | 2024-04-09 11:47AM EDT | 210.00 | 28.25 | 37.00 | 40.00 | 0.00 | - | 2 | 2 | 22.07% |
