La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 906,11 -497,46 (-0,82 %)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240426C00145000 | 2024-04-03 3:59PM EDT | 145.00 | 70.58 | 49.50 | 53.15 | 0.00 | - | 1 | 1 | 168.12% |
| MPC240426C00150000 | 2024-04-03 3:59PM EDT | 150.00 | 65.58 | 44.20 | 47.95 | 0.00 | - | 1 | 1 | 148.58% |
| MPC240426C00155000 | 2024-04-03 3:59PM EDT | 155.00 | 60.49 | 39.70 | 43.35 | 0.00 | - | 1 | 2 | 83.01% |
| MPC240426C00167500 | 2024-04-12 12:02PM EDT | 167.50 | 43.60 | 27.10 | 30.75 | 0.00 | - | 1 | 6 | 105.76% |
| MPC240426C00172500 | 2024-04-11 3:14PM EDT | 172.50 | 40.00 | 22.10 | 24.75 | 0.00 | - | 3 | 5 | 72.80% |
| MPC240426C00175000 | 2024-03-13 9:46AM EDT | 175.00 | 15.20 | 36.50 | 39.25 | 0.00 | - | - | 1 | 252.93% |
| MPC240426C00180000 | 2024-04-18 11:37AM EDT | 180.00 | 18.39 | 14.85 | 18.00 | 0.00 | - | 2 | 77 | 66.85% |
| MPC240426C00182500 | 2024-04-18 11:59AM EDT | 182.50 | 15.05 | 13.00 | 15.60 | 0.00 | - | 2 | 17 | 61.23% |
| MPC240426C00185000 | 2024-04-18 12:06PM EDT | 185.00 | 12.67 | 10.90 | 14.00 | 0.00 | - | 3 | 19 | 65.16% |
| MPC240426C00187500 | 2024-04-15 12:15PM EDT | 187.50 | 21.07 | 8.65 | 10.65 | 0.00 | - | 1 | 10 | 47.22% |
| MPC240426C00190000 | 2024-04-19 1:10PM EDT | 190.00 | 8.04 | 7.40 | 7.90 | +0.95 | +13.40% | 35 | 103 | 36.63% |
| MPC240426C00192500 | 2024-04-19 12:52PM EDT | 192.50 | 6.05 | 5.60 | 5.95 | +0.98 | +19.33% | 1 | 15 | 34.35% |
| MPC240426C00195000 | 2024-04-19 3:18PM EDT | 195.00 | 4.00 | 4.15 | 4.30 | +0.40 | +11.11% | 5 | 22 | 33.01% |
| MPC240426C00197500 | 2024-04-19 3:51PM EDT | 197.50 | 2.88 | 2.79 | 2.99 | +0.02 | +0.70% | 112 | 249 | 32.37% |
| MPC240426C00200000 | 2024-04-19 3:43PM EDT | 200.00 | 1.89 | 1.88 | 1.97 | -0.03 | -1.56% | 141 | 116 | 31.84% |
| MPC240426C00202500 | 2024-04-19 3:28PM EDT | 202.50 | 1.13 | 1.19 | 1.27 | -0.15 | -11.72% | 91 | 128 | 31.91% |
| MPC240426C00205000 | 2024-04-19 3:53PM EDT | 205.00 | 0.72 | 0.67 | 0.81 | -0.09 | -11.11% | 123 | 611 | 32.37% |
| MPC240426C00207500 | 2024-04-19 3:56PM EDT | 207.50 | 0.44 | 0.40 | 0.48 | -0.01 | -2.22% | 4 | 90 | 32.40% |
| MPC240426C00210000 | 2024-04-19 3:23PM EDT | 210.00 | 0.23 | 0.23 | 0.29 | -0.08 | -25.81% | 1,282 | 325 | 32.91% |
| MPC240426C00212500 | 2024-04-19 2:15PM EDT | 212.50 | 0.15 | 0.12 | 0.18 | -0.03 | -16.67% | 5 | 197 | 33.79% |
| MPC240426C00215000 | 2024-04-18 2:39PM EDT | 215.00 | 0.11 | 0.07 | 0.11 | -0.02 | -15.38% | 3 | 307 | 34.57% |
| MPC240426C00217500 | 2024-04-19 10:26AM EDT | 217.50 | 0.12 | 0.04 | 0.08 | +0.02 | +20.00% | 3 | 355 | 36.23% |
| MPC240426C00220000 | 2024-04-19 2:21PM EDT | 220.00 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 2 | 284 | 37.99% |
| MPC240426C00222500 | 2024-04-19 10:11AM EDT | 222.50 | 0.06 | 0.01 | 0.06 | -0.02 | -25.00% | 2 | 16 | 41.21% |
| MPC240426C00225000 | 2024-04-18 3:58PM EDT | 225.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 28 | 138 | 41.99% |
| MPC240426C00230000 | 2024-04-18 9:47AM EDT | 230.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 2 | 101 | 47.85% |
| MPC240426C00235000 | 2024-04-15 3:13PM EDT | 235.00 | 0.13 | 0.00 | 1.20 | 0.00 | - | 22 | 32 | 82.23% |
| MPC240426C00240000 | 2024-04-17 2:03PM EDT | 240.00 | 0.04 | 0.00 | 0.49 | 0.00 | - | 2 | 12 | 75.78% |
| MPC240426C00245000 | 2024-04-12 3:28PM EDT | 245.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 12 | 92.29% |
| MPC240426C00250000 | 2024-04-16 11:29AM EDT | 250.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 99.85% |
| MPC240426C00255000 | 2024-04-15 1:34PM EDT | 255.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 1 | 9 | 106.25% |
| MPC240426C00260000 | 2024-04-15 1:29PM EDT | 260.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 112.50% |
| MPC240426C00265000 | 2024-04-09 3:24PM EDT | 265.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 118.56% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240426P00135000 | 2024-04-12 3:50PM EDT | 135.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 4 | 10 | 151.37% |
| MPC240426P00140000 | 2024-04-10 1:13PM EDT | 140.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | - | 5 | 138.77% |
| MPC240426P00152500 | 2024-03-25 1:15PM EDT | 152.50 | 0.05 | 0.00 | 1.15 | 0.00 | - | 9 | 9 | 111.82% |
| MPC240426P00160000 | 2024-03-15 3:28PM EDT | 160.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 86.33% |
| MPC240426P00162500 | 2024-03-12 3:17PM EDT | 162.50 | 1.14 | 0.00 | 1.28 | 0.00 | - | 1 | 1 | 90.53% |
| MPC240426P00165000 | 2024-04-04 10:41AM EDT | 165.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 75.54% |
| MPC240426P00167500 | 2024-04-01 3:23PM EDT | 167.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 50.39% |
| MPC240426P00170000 | 2024-03-28 10:52AM EDT | 170.00 | 0.20 | 0.01 | 0.06 | 0.00 | - | 1 | 3 | 47.46% |
| MPC240426P00172500 | 2024-03-20 11:39AM EDT | 172.50 | 0.71 | 0.03 | 0.07 | 0.00 | - | - | 2 | 44.34% |
| MPC240426P00175000 | 2024-04-19 2:31PM EDT | 175.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 5 | 17 | 41.60% |
| MPC240426P00177500 | 2024-04-19 2:43PM EDT | 177.50 | 0.12 | 0.08 | 0.12 | -0.08 | -40.00% | 3 | 7 | 38.97% |
| MPC240426P00180000 | 2024-04-18 9:50AM EDT | 180.00 | 0.20 | 0.13 | 0.18 | 0.00 | - | 1 | 19 | 37.16% |
| MPC240426P00182500 | 2024-04-19 1:15PM EDT | 182.50 | 0.27 | 0.22 | 0.28 | -0.21 | -43.75% | 2 | 142 | 35.55% |
| MPC240426P00185000 | 2024-04-19 11:36AM EDT | 185.00 | 0.47 | 0.38 | 0.44 | -0.27 | -36.49% | 2 | 28 | 34.06% |
| MPC240426P00187500 | 2024-04-19 11:13AM EDT | 187.50 | 0.62 | 0.63 | 0.73 | -0.28 | -31.11% | 4 | 216 | 33.25% |
| MPC240426P00190000 | 2024-04-19 3:26PM EDT | 190.00 | 1.18 | 1.04 | 1.16 | -0.59 | -33.33% | 117 | 197 | 32.35% |
| MPC240426P00192500 | 2024-04-19 12:41PM EDT | 192.50 | 1.93 | 1.64 | 1.73 | -0.42 | -17.87% | 12 | 247 | 30.86% |
| MPC240426P00195000 | 2024-04-19 3:25PM EDT | 195.00 | 2.67 | 2.52 | 2.65 | -0.73 | -21.47% | 29 | 228 | 30.47% |
| MPC240426P00197500 | 2024-04-19 3:59PM EDT | 197.50 | 3.90 | 3.70 | 3.90 | -0.86 | -18.07% | 19 | 204 | 30.42% |
| MPC240426P00200000 | 2024-04-19 2:05PM EDT | 200.00 | 5.60 | 5.15 | 5.50 | -0.70 | -11.11% | 56 | 189 | 30.93% |
| MPC240426P00202500 | 2024-04-19 3:42PM EDT | 202.50 | 7.23 | 6.90 | 7.40 | -1.18 | -14.03% | 2 | 163 | 32.02% |
| MPC240426P00205000 | 2024-04-19 12:58PM EDT | 205.00 | 9.00 | 8.05 | 10.15 | -1.52 | -14.45% | 10 | 264 | 41.63% |
| MPC240426P00207500 | 2024-04-19 3:42PM EDT | 207.50 | 11.46 | 10.15 | 12.45 | -0.70 | -5.76% | 2 | 144 | 45.39% |
| MPC240426P00210000 | 2024-04-18 11:21AM EDT | 210.00 | 11.79 | 13.35 | 14.90 | 0.00 | - | 7 | 203 | 50.54% |
| MPC240426P00212500 | 2024-04-17 1:30PM EDT | 212.50 | 10.45 | 15.50 | 16.65 | 0.00 | - | 10 | 57 | 43.12% |
| MPC240426P00215000 | 2024-04-16 2:47PM EDT | 215.00 | 11.80 | 17.00 | 19.10 | 0.00 | - | 4 | 58 | 46.58% |
| MPC240426P00220000 | 2024-04-11 9:30AM EDT | 220.00 | 9.55 | 21.85 | 24.25 | 0.00 | - | 2 | 0 | 58.89% |
