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
1,0874 +0,0005 (+0,04 %) Gold future
2 420,70 +35,20 (+1,48 %) Bitcoin EUR
61 609,45 +1 574,30 (+2,62 %)
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’achatpour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC261218C00110000 | 2024-04-17 12:33PM EDT | 110.00 | 102.25 | 79.05 | 84.00 | 0.00 | - | - | 2 | 44.53% |
| MPC261218C00130000 | 2024-05-02 12:29PM EDT | 130.00 | 68.55 | 65.00 | 70.00 | 0.00 | - | - | 1 | 41.68% |
| MPC261218C00135000 | 2024-05-06 10:34AM EDT | 135.00 | 66.44 | 62.00 | 66.50 | 0.00 | - | 2 | 7 | 40.79% |
| MPC261218C00140000 | 2024-05-06 10:34AM EDT | 140.00 | 63.26 | 60.00 | 63.40 | 0.00 | - | 2 | 6 | 40.30% |
| MPC261218C00145000 | 2024-04-30 2:58PM EDT | 145.00 | 63.18 | 57.10 | 60.70 | 0.00 | - | 3 | 5 | 40.16% |
| MPC261218C00165000 | 2024-05-14 1:18PM EDT | 165.00 | 40.80 | 44.50 | 49.50 | 0.00 | - | 3 | 4 | 38.29% |
| MPC261218C00170000 | 2024-05-14 2:37PM EDT | 170.00 | 38.15 | 43.80 | 46.95 | 0.00 | - | 2 | 2 | 37.89% |
| MPC261218C00175000 | 2024-05-17 2:38PM EDT | 175.00 | 42.15 | 41.15 | 46.15 | +5.97 | +16.50% | 1 | 21 | 39.02% |
| MPC261218C00180000 | 2024-04-30 12:10PM EDT | 180.00 | 44.32 | 39.30 | 42.30 | 0.00 | - | - | 1 | 37.27% |
| MPC261218C00185000 | 2024-05-14 12:43PM EDT | 185.00 | 31.50 | 35.50 | 39.25 | 0.00 | - | 1 | 2 | 36.21% |
| MPC261218C00190000 | 2024-05-14 10:24AM EDT | 190.00 | 28.30 | 34.85 | 37.75 | 0.00 | - | 1 | 2 | 36.47% |
| MPC261218C00195000 | 2024-05-01 10:42AM EDT | 195.00 | 34.20 | 31.00 | 36.00 | 0.00 | - | - | 2 | 36.43% |
| MPC261218C00200000 | 2024-05-17 12:39PM EDT | 200.00 | 30.70 | 29.05 | 34.00 | -1.40 | -4.36% | 2 | 4 | 36.10% |
| MPC261218C00210000 | 2024-05-15 3:39PM EDT | 210.00 | 23.35 | 25.65 | 29.90 | 0.00 | - | 1 | 6 | 35.17% |
| MPC261218C00220000 | 2024-05-16 3:01PM EDT | 220.00 | 22.10 | 22.55 | 25.50 | 0.00 | - | 3 | 11 | 33.73% |
| MPC261218C00230000 | 2024-05-15 2:10PM EDT | 230.00 | 18.27 | 19.75 | 22.40 | 0.00 | - | 1 | 14 | 33.18% |
| MPC261218C00240000 | 2024-04-17 2:44PM EDT | 240.00 | 33.20 | 17.10 | 20.85 | 0.00 | - | 1 | 6 | 33.77% |
| MPC261218C00250000 | 2024-05-17 12:51PM EDT | 250.00 | 16.65 | 14.50 | 17.55 | +3.00 | +21.98% | 1 | 44 | 32.57% |
| MPC261218C00260000 | 2024-05-01 1:03PM EDT | 260.00 | 15.50 | 12.50 | 17.50 | 0.00 | - | 5 | 30 | 34.19% |
| MPC261218C00280000 | 2024-05-02 12:34PM EDT | 280.00 | 12.50 | 9.90 | 14.00 | 0.00 | - | 2 | 2 | 33.80% |
| MPC261218C00300000 | 2024-05-15 2:10PM EDT | 300.00 | 7.17 | 8.20 | 9.45 | 0.00 | - | 1 | 2 | 31.52% |
| MPC261218C00310000 | 2024-04-17 10:20AM EDT | 310.00 | 16.49 | 7.40 | 9.60 | 0.00 | - | - | 31 | 32.86% |
Options de ventepour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC261218P00095000 | 2024-05-14 2:06PM EDT | 95.00 | 3.70 | 1.51 | 6.40 | 0.00 | - | 8 | 11 | 38.95% |
| MPC261218P00105000 | 2024-05-14 9:33AM EDT | 105.00 | 5.65 | 3.00 | 6.50 | 0.00 | - | 1 | 4 | 34.33% |
| MPC261218P00115000 | 2024-04-17 10:19AM EDT | 115.00 | 5.19 | 5.00 | 10.00 | 0.00 | - | - | 1 | 35.57% |
| MPC261218P00130000 | 2024-05-01 11:12AM EDT | 130.00 | 10.75 | 8.40 | 11.40 | 0.00 | - | - | 10 | 30.66% |
| MPC261218P00150000 | 2024-05-17 12:51PM EDT | 150.00 | 17.50 | 11.65 | 20.20 | -0.35 | -1.96% | 1 | 1 | 31.56% |
| MPC261218P00160000 | 2024-04-12 11:36AM EDT | 160.00 | 15.35 | 17.90 | 20.40 | 0.00 | - | 1 | 1 | 27.03% |
| MPC261218P00170000 | 2024-04-19 11:33AM EDT | 170.00 | 20.12 | 21.05 | 25.80 | 0.00 | - | 10 | 10 | 27.33% |
| MPC261218P00180000 | 2024-05-13 2:24PM EDT | 180.00 | 28.25 | 26.50 | 31.50 | 0.00 | - | 8 | 8 | 27.39% |
| MPC261218P00185000 | 2024-05-09 9:45AM EDT | 185.00 | 30.05 | 28.00 | 33.00 | 0.00 | - | 1 | 1 | 26.08% |
| MPC261218P00190000 | 2024-04-30 1:51PM EDT | 190.00 | 31.62 | 30.80 | 34.70 | 0.00 | - | - | 1 | 24.86% |
| MPC261218P00200000 | 2024-05-14 10:17AM EDT | 200.00 | 42.72 | 36.00 | 40.50 | 0.00 | - | 1 | 12 | 24.19% |
| MPC261218P00220000 | 2024-04-12 9:40AM EDT | 220.00 | 38.00 | 49.15 | 53.00 | 0.00 | - | 3 | 3 | 22.39% |
