La bourse ferme dans 3 h 16 min
CAC 40
8 115,66 -80,30 (-0,98 %) Euro Stoxx 50
5 039,06 -35,28 (-0,70 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0866 +0,0005 (+0,04 %) Gold future
2 427,10 -11,40 (-0,47 %) Bitcoin EUR
65 498,04 +3 777,81 (+6,12 %)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524C00140000 | 2024-05-14 1:42PM EDT | 140.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MPC240524C00155000 | 2024-05-20 11:01AM EDT | 155.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MPC240524C00157500 | 2024-05-14 3:52PM EDT | 157.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MPC240524C00160000 | 2024-05-14 2:49PM EDT | 160.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MPC240524C00165000 | 2024-05-20 9:45AM EDT | 165.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 0.00% |
| MPC240524C00167500 | 2024-05-20 10:07AM EDT | 167.50 | 9.14 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| MPC240524C00170000 | 2024-05-20 11:00AM EDT | 170.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 34 | 57 | 0.00% |
| MPC240524C00172500 | 2024-05-20 9:49AM EDT | 172.50 | 4.83 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| MPC240524C00175000 | 2024-05-20 3:35PM EDT | 175.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 52 | 105 | 0.00% |
| MPC240524C00177500 | 2024-05-20 3:28PM EDT | 177.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 76 | 162 | 1.56% |
| MPC240524C00180000 | 2024-05-20 3:41PM EDT | 180.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 278 | 365 | 6.25% |
| MPC240524C00182500 | 2024-05-20 3:58PM EDT | 182.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 127 | 251 | 6.25% |
| MPC240524C00185000 | 2024-05-20 3:53PM EDT | 185.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 267 | 649 | 12.50% |
| MPC240524C00187500 | 2024-05-20 1:20PM EDT | 187.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 72 | 12.50% |
| MPC240524C00190000 | 2024-05-20 3:54PM EDT | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 88 | 12.50% |
| MPC240524C00192500 | 2024-05-20 9:49AM EDT | 192.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 25.00% |
| MPC240524C00195000 | 2024-05-20 9:49AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 25.00% |
| MPC240524C00197500 | 2024-05-20 9:37AM EDT | 197.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 25.00% |
| MPC240524C00200000 | 2024-05-20 10:30AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 25.00% |
| MPC240524C00202500 | 2024-05-20 2:12PM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| MPC240524C00205000 | 2024-05-10 2:43PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 25.00% |
| MPC240524C00210000 | 2024-05-10 12:48PM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 50.00% |
| MPC240524C00215000 | 2024-05-20 1:51PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 242 | 50.00% |
| MPC240524C00220000 | 2024-05-20 1:54PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 24 | 50.00% |
| MPC240524C00225000 | 2024-05-20 9:49AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 224 | 50.00% |
| MPC240524C00230000 | 2024-05-20 9:49AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| MPC240524C00235000 | 2024-05-20 9:49AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| MPC240524C00240000 | 2024-05-20 9:49AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| MPC240524C00245000 | 2024-05-20 10:40AM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 50.00% |
| MPC240524C00250000 | 2024-04-15 1:53PM EDT | 250.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 172.46% |
| MPC240524C00275000 | 2024-04-08 11:07AM EDT | 275.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 15 | 209.57% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524P00145000 | 2024-05-20 1:54PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 50.00% |
| MPC240524P00150000 | 2024-05-15 9:40AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| MPC240524P00155000 | 2024-05-14 9:39AM EDT | 155.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MPC240524P00157500 | 2024-05-15 3:07PM EDT | 157.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
| MPC240524P00160000 | 2024-05-17 11:30AM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 33 | 25.00% |
| MPC240524P00162500 | 2024-05-20 3:31PM EDT | 162.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 77 | 12.50% |
| MPC240524P00165000 | 2024-05-20 1:31PM EDT | 165.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 153 | 12.50% |
| MPC240524P00167500 | 2024-05-20 3:59PM EDT | 167.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 122 | 126 | 12.50% |
| MPC240524P00170000 | 2024-05-20 3:17PM EDT | 170.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 17 | 211 | 6.25% |
| MPC240524P00172500 | 2024-05-20 3:54PM EDT | 172.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 70 | 148 | 6.25% |
| MPC240524P00175000 | 2024-05-20 3:56PM EDT | 175.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 223 | 234 | 1.56% |
| MPC240524P00177500 | 2024-05-20 3:54PM EDT | 177.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 83 | 157 | 0.00% |
| MPC240524P00180000 | 2024-05-20 11:45AM EDT | 180.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 40 | 168 | 0.00% |
| MPC240524P00182500 | 2024-05-20 10:06AM EDT | 182.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| MPC240524P00185000 | 2024-05-20 10:05AM EDT | 185.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| MPC240524P00187500 | 2024-05-17 3:48PM EDT | 187.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| MPC240524P00190000 | 2024-05-16 9:49AM EDT | 190.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240524P00195000 | 2024-05-15 3:18PM EDT | 195.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 27 | 3 | 0.00% |
| MPC240524P00200000 | 2024-05-15 3:01PM EDT | 200.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MPC240524P00205000 | 2024-05-15 3:01PM EDT | 205.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 15 | 3 | 0.00% |
| MPC240524P00210000 | 2024-05-15 3:01PM EDT | 210.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 16 | 6 | 0.00% |
| MPC240524P00215000 | 2024-05-15 3:12PM EDT | 215.00 | 41.53 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| MPC240524P00220000 | 2024-05-15 3:45PM EDT | 220.00 | 47.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240524P00225000 | 2024-05-15 3:45PM EDT | 225.00 | 52.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
