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
61 531,45 +1 538,39 (+2,56 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC260116C00075000 | 2024-02-13 12:31PM EDT | 75.00 | 96.20 | 114.00 | 118.00 | 0.00 | - | 1 | 11 | 77.30% |
| MPC260116C00080000 | 2024-04-16 10:05AM EDT | 80.00 | 127.45 | 101.00 | 105.50 | 0.00 | - | 1 | 21 | 57.00% |
| MPC260116C00090000 | 2024-04-29 9:56AM EDT | 90.00 | 112.90 | 92.00 | 96.50 | 0.00 | - | 16 | 19 | 52.85% |
| MPC260116C00095000 | 2024-05-02 3:56PM EDT | 95.00 | 92.65 | 88.00 | 92.35 | 0.00 | - | 63 | 64 | 51.69% |
| MPC260116C00100000 | 2024-04-10 11:04AM EDT | 100.00 | 117.80 | 83.05 | 86.85 | 0.00 | - | 1 | 3 | 47.28% |
| MPC260116C00105000 | 2024-04-15 12:41PM EDT | 105.00 | 108.75 | 73.20 | 76.95 | 0.00 | - | 2 | 2 | 30.99% |
| MPC260116C00110000 | 2024-01-31 11:20AM EDT | 110.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MPC260116C00115000 | 2024-02-15 4:15PM EDT | 115.00 | 66.51 | 85.15 | 89.50 | 0.00 | - | 4 | 4 | 66.53% |
| MPC260116C00120000 | 2024-02-06 3:21PM EDT | 120.00 | 60.12 | 68.45 | 70.15 | 0.00 | - | 2 | 11 | 42.20% |
| MPC260116C00125000 | 2024-05-15 12:15PM EDT | 125.00 | 59.60 | 64.10 | 66.85 | 0.00 | - | 1 | 13 | 42.25% |
| MPC260116C00130000 | 2024-05-03 10:44AM EDT | 130.00 | 64.00 | 61.50 | 63.15 | 0.00 | - | 1 | 48 | 41.45% |
| MPC260116C00135000 | 2024-04-10 9:40AM EDT | 135.00 | 89.72 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MPC260116C00140000 | 2024-05-10 3:23PM EDT | 140.00 | 54.24 | 55.20 | 56.05 | 0.00 | - | 3 | 42 | 39.96% |
| MPC260116C00145000 | 2024-05-07 10:26AM EDT | 145.00 | 53.28 | 51.85 | 52.75 | 0.00 | - | 10 | 24 | 39.39% |
| MPC260116C00150000 | 2024-05-10 3:23PM EDT | 150.00 | 47.69 | 48.25 | 49.50 | 0.00 | - | 3 | 132 | 38.76% |
| MPC260116C00155000 | 2024-04-30 2:30PM EDT | 155.00 | 50.90 | 44.65 | 46.50 | 0.00 | - | 2 | 24 | 38.32% |
| MPC260116C00160000 | 2024-04-30 12:10PM EDT | 160.00 | 48.32 | 42.40 | 43.35 | 0.00 | - | 3 | 38 | 37.58% |
| MPC260116C00165000 | 2024-05-15 1:34PM EDT | 165.00 | 34.54 | 39.70 | 40.90 | 0.00 | - | 1 | 42 | 37.56% |
| MPC260116C00170000 | 2024-05-13 1:26PM EDT | 170.00 | 35.40 | 37.00 | 37.75 | 0.00 | - | 1 | 56 | 36.59% |
| MPC260116C00175000 | 2024-05-15 11:38AM EDT | 175.00 | 29.75 | 33.40 | 35.10 | 0.00 | - | 3 | 10 | 36.08% |
| MPC260116C00180000 | 2024-05-17 11:21AM EDT | 180.00 | 31.10 | 31.85 | 32.65 | +2.16 | +7.46% | 1 | 54 | 35.68% |
| MPC260116C00185000 | 2024-05-16 9:38AM EDT | 185.00 | 25.65 | 29.55 | 30.25 | 0.00 | - | 1 | 222 | 35.22% |
| MPC260116C00190000 | 2024-05-17 12:27PM EDT | 190.00 | 27.20 | 27.35 | 28.15 | -1.08 | -3.82% | 2 | 32 | 34.97% |
| MPC260116C00195000 | 2024-04-22 1:04PM EDT | 195.00 | 38.30 | 24.85 | 26.00 | 0.00 | - | 2 | 6 | 34.55% |
| MPC260116C00200000 | 2024-05-17 10:09AM EDT | 200.00 | 22.40 | 23.15 | 24.00 | -0.25 | -1.10% | 1 | 208 | 34.19% |
| MPC260116C00210000 | 2024-05-16 9:38AM EDT | 210.00 | 16.50 | 19.65 | 20.50 | 0.00 | - | 3 | 24 | 33.66% |
| MPC260116C00220000 | 2024-05-10 9:32AM EDT | 220.00 | 18.50 | 16.20 | 18.10 | 0.00 | - | 1 | 34 | 33.94% |
| MPC260116C00230000 | 2024-05-17 3:44PM EDT | 230.00 | 14.86 | 13.50 | 14.70 | +3.01 | +25.40% | 4 | 519 | 32.70% |
| MPC260116C00240000 | 2024-05-16 9:38AM EDT | 240.00 | 9.90 | 11.90 | 12.80 | 0.00 | - | 1 | 50 | 32.80% |
| MPC260116C00250000 | 2024-05-15 2:12PM EDT | 250.00 | 8.35 | 10.00 | 11.05 | 0.00 | - | 1 | 37 | 32.78% |
| MPC260116C00260000 | 2024-05-16 11:16AM EDT | 260.00 | 7.25 | 8.35 | 9.35 | 0.00 | - | 2 | 52 | 32.50% |
| MPC260116C00270000 | 2024-05-16 12:40PM EDT | 270.00 | 6.10 | 7.00 | 7.45 | 0.00 | - | 2 | 14 | 31.61% |
| MPC260116C00280000 | 2024-04-30 12:43PM EDT | 280.00 | 7.60 | 5.70 | 6.60 | 0.00 | - | 2 | 10 | 31.95% |
| MPC260116C00290000 | 2024-04-12 1:51PM EDT | 290.00 | 14.90 | 4.40 | 5.70 | 0.00 | - | 10 | 12 | 32.00% |
| MPC260116C00300000 | 2024-04-11 9:35AM EDT | 300.00 | 13.22 | 2.95 | 4.30 | 0.00 | - | 1 | 24 | 30.87% |
| MPC260116C00310000 | 2024-04-09 1:08PM EDT | 310.00 | 11.10 | 3.50 | 3.85 | 0.00 | - | 1 | 0 | 31.26% |
| MPC260116C00320000 | 2024-05-08 1:37PM EDT | 320.00 | 3.10 | 2.69 | 3.35 | 0.00 | - | 4 | 9 | 31.39% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC260116P00075000 | 2024-03-01 11:50AM EDT | 75.00 | 1.35 | 0.53 | 1.38 | 0.00 | - | 4 | 24 | 41.91% |
| MPC260116P00080000 | 2024-04-22 10:07AM EDT | 80.00 | 1.31 | 0.79 | 1.90 | 0.00 | - | 1 | 11 | 42.00% |
| MPC260116P00085000 | 2024-04-03 9:30AM EDT | 85.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| MPC260116P00090000 | 2023-12-04 4:54PM EDT | 90.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPC260116P00095000 | 2024-05-01 9:30AM EDT | 95.00 | 2.50 | 1.96 | 2.64 | 0.00 | - | 9 | 9 | 37.15% |
| MPC260116P00100000 | 2024-03-22 2:15PM EDT | 100.00 | 2.32 | 2.38 | 2.99 | 0.00 | - | 2 | 11 | 35.85% |
| MPC260116P00105000 | 2024-05-02 9:40AM EDT | 105.00 | 3.80 | 3.05 | 3.85 | 0.00 | - | 1 | 9 | 35.96% |
| MPC260116P00110000 | 2024-04-15 11:12AM EDT | 110.00 | 3.15 | 4.15 | 4.70 | 0.00 | - | 10 | 9 | 35.70% |
| MPC260116P00115000 | 2024-05-14 12:52PM EDT | 115.00 | 5.25 | 4.40 | 5.80 | 0.00 | - | 3 | 6 | 35.74% |
| MPC260116P00120000 | 2024-05-14 12:45PM EDT | 120.00 | 6.15 | 5.15 | 6.35 | 0.00 | - | 1 | 11 | 34.37% |
| MPC260116P00125000 | 2024-05-08 12:19PM EDT | 125.00 | 6.15 | 5.75 | 6.40 | 0.00 | - | 1 | 4 | 31.99% |
| MPC260116P00130000 | 2024-05-15 11:38AM EDT | 130.00 | 8.05 | 6.95 | 7.65 | 0.00 | - | 2 | 15 | 31.85% |
| MPC260116P00135000 | 2024-05-15 11:39AM EDT | 135.00 | 9.25 | 7.15 | 9.00 | 0.00 | - | 1 | 7 | 31.63% |
| MPC260116P00140000 | 2024-05-15 11:38AM EDT | 140.00 | 10.55 | 9.20 | 10.00 | 0.00 | - | 2 | 8 | 30.68% |
| MPC260116P00145000 | 2024-05-15 1:48PM EDT | 145.00 | 12.10 | 10.50 | 11.70 | 0.00 | - | 2 | 20 | 30.61% |
| MPC260116P00150000 | 2024-05-15 2:03PM EDT | 150.00 | 13.65 | 11.90 | 13.05 | 0.00 | - | 3 | 27 | 29.86% |
| MPC260116P00155000 | 2024-05-16 1:22PM EDT | 155.00 | 15.00 | 13.45 | 14.45 | 0.00 | - | 2 | 23 | 29.04% |
| MPC260116P00160000 | 2024-05-15 1:29PM EDT | 160.00 | 17.20 | 15.10 | 15.80 | 0.00 | - | 1 | 24 | 28.04% |
| MPC260116P00165000 | 2024-05-15 3:40PM EDT | 165.00 | 19.35 | 16.90 | 18.05 | 0.00 | - | 1 | 126 | 27.97% |
| MPC260116P00170000 | 2024-05-15 12:27PM EDT | 170.00 | 21.45 | 18.85 | 20.50 | 0.00 | - | 1 | 65 | 27.94% |
| MPC260116P00175000 | 2024-05-14 1:16PM EDT | 175.00 | 24.50 | 20.95 | 21.55 | 0.00 | - | 5 | 99 | 26.18% |
| MPC260116P00180000 | 2024-05-14 1:17PM EDT | 180.00 | 27.05 | 23.15 | 23.80 | 0.00 | - | 22 | 25 | 25.62% |
| MPC260116P00185000 | 2024-05-14 1:17PM EDT | 185.00 | 29.75 | 25.55 | 26.15 | 0.00 | - | 28 | 36 | 25.00% |
| MPC260116P00190000 | 2024-04-05 11:53AM EDT | 190.00 | 18.60 | 27.70 | 29.30 | 0.00 | - | 1 | 4 | 25.08% |
| MPC260116P00195000 | 2024-03-15 9:55AM EDT | 195.00 | 27.52 | 23.10 | 24.65 | 0.00 | - | 1 | 3 | 16.44% |
| MPC260116P00200000 | 2024-04-17 2:34PM EDT | 200.00 | 26.60 | 33.65 | 35.40 | 0.00 | - | 20 | 23 | 24.53% |
| MPC260116P00210000 | 2024-04-05 11:55AM EDT | 210.00 | 26.15 | 37.85 | 40.60 | 0.00 | - | 2 | 2 | 22.26% |
| MPC260116P00220000 | 2024-04-05 11:54AM EDT | 220.00 | 30.70 | 45.00 | 46.70 | 0.00 | - | 2 | 2 | 20.09% |
