Marchés français ouverture 4 h 34 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 118,50 +48,82 (+0,12 %) EUR/USD
1,0857 -0,0005 (-0,04 %) HANG SENG
19 295,04 -341,18 (-1,74 %) Bitcoin EUR
65 368,18 +3 975,22 (+6,48 %)
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’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 | 34.65 | 38.30 | 0.00 | - | 20 | 0 | 129.39% |
| MPC240524C00155000 | 2024-05-20 11:01AM EDT | 155.00 | 22.95 | 20.05 | 23.25 | +0.20 | +0.88% | 1 | 6 | 87.70% |
| MPC240524C00157500 | 2024-05-14 3:52PM EDT | 157.50 | 17.00 | 17.35 | 20.70 | 0.00 | - | - | 1 | 74.46% |
| MPC240524C00160000 | 2024-05-14 2:49PM EDT | 160.00 | 12.40 | 14.80 | 18.35 | 0.00 | - | 1 | 1 | 68.07% |
| MPC240524C00165000 | 2024-05-20 9:45AM EDT | 165.00 | 10.35 | 11.15 | 13.20 | -2.65 | -20.38% | 10 | 72 | 65.97% |
| MPC240524C00167500 | 2024-05-17 3:43PM EDT | 167.50 | 9.14 | 8.60 | 9.95 | -4.65 | -33.72% | 2 | 70 | 61.18% |
| MPC240524C00170000 | 2024-05-20 11:00AM EDT | 170.00 | 8.15 | 6.25 | 6.75 | -2.90 | -26.24% | 34 | 47 | 37.11% |
| MPC240524C00172500 | 2024-05-20 9:49AM EDT | 172.50 | 4.83 | 4.40 | 4.60 | -4.13 | -46.09% | 2 | 57 | 32.91% |
| MPC240524C00175000 | 2024-05-20 3:23PM EDT | 175.00 | 2.70 | 2.77 | 2.85 | -3.60 | -57.14% | 52 | 86 | 30.96% |
| MPC240524C00177500 | 2024-05-20 3:28PM EDT | 177.50 | 1.57 | 1.51 | 1.59 | -2.43 | -60.75% | 76 | 141 | 30.18% |
| MPC240524C00180000 | 2024-05-20 3:41PM EDT | 180.00 | 0.92 | 0.76 | 0.80 | -1.52 | -62.30% | 277 | 257 | 30.03% |
| MPC240524C00182500 | 2024-05-20 3:58PM EDT | 182.50 | 0.40 | 0.38 | 0.43 | -1.04 | -72.22% | 127 | 205 | 31.81% |
| MPC240524C00185000 | 2024-05-20 3:53PM EDT | 185.00 | 0.18 | 0.17 | 0.23 | -0.65 | -78.31% | 267 | 438 | 33.59% |
| MPC240524C00187500 | 2024-05-20 1:20PM EDT | 187.50 | 0.11 | 0.08 | 0.14 | -0.30 | -73.17% | 11 | 67 | 36.23% |
| MPC240524C00190000 | 2024-05-20 3:54PM EDT | 190.00 | 0.06 | 0.01 | 0.10 | -0.21 | -77.78% | 22 | 74 | 39.65% |
| MPC240524C00192500 | 2024-05-20 9:49AM EDT | 192.50 | 0.06 | 0.00 | 0.07 | -0.09 | -60.00% | 8 | 26 | 42.58% |
| MPC240524C00195000 | 2024-05-20 9:49AM EDT | 195.00 | 0.05 | 0.00 | 0.06 | -0.07 | -58.33% | 1 | 115 | 46.68% |
| MPC240524C00197500 | 2024-05-20 9:37AM EDT | 197.50 | 0.04 | 0.01 | 0.17 | -0.05 | -55.56% | 2 | 111 | 54.69% |
| MPC240524C00200000 | 2024-05-17 3:42PM EDT | 200.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 2 | 132 | 54.88% |
| MPC240524C00202500 | 2024-05-17 3:48PM EDT | 202.50 | 0.01 | 0.01 | 0.26 | -0.05 | -83.33% | 1 | 14 | 68.75% |
| MPC240524C00205000 | 2024-05-10 2:43PM EDT | 205.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 1 | 47 | 73.24% |
| MPC240524C00210000 | 2024-05-10 12:48PM EDT | 210.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 2 | 24 | 80.27% |
| MPC240524C00215000 | 2024-05-20 1:51PM EDT | 215.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 5 | 239 | 90.82% |
| MPC240524C00220000 | 2024-05-20 1:54PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -1.24 | -99.20% | 17 | 11 | 70.31% |
| MPC240524C00225000 | 2024-05-20 9:49AM EDT | 225.00 | 0.01 | 0.00 | 0.05 | -0.17 | -94.44% | 2 | 224 | 89.06% |
| MPC240524C00230000 | 2024-05-16 3:08PM EDT | 230.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 96.09% |
| MPC240524C00235000 | 2024-05-20 9:49AM EDT | 235.00 | 0.01 | 0.00 | 0.05 | -0.23 | -95.83% | 1 | 13 | 103.13% |
| MPC240524C00240000 | 2024-05-20 9:49AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 1 | 21 | 93.75% |
| MPC240524C00245000 | 2024-04-29 9:40AM EDT | 245.00 | 0.03 | 0.00 | 0.01 | -0.09 | -75.00% | 7 | 13 | 100.00% |
| 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 | 0.01 | 0.30 | 0.00 | - | 15 | 0 | 95.31% |
| MPC240524P00150000 | 2024-05-15 9:40AM EDT | 150.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 62.50% |
| MPC240524P00155000 | 2024-05-14 9:39AM EDT | 155.00 | 0.13 | 0.01 | 0.14 | 0.00 | - | - | 1 | 59.38% |
| MPC240524P00157500 | 2024-05-15 3:07PM EDT | 157.50 | 0.11 | 0.00 | 0.09 | 0.00 | - | - | 11 | 54.49% |
| MPC240524P00160000 | 2024-05-17 11:30AM EDT | 160.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 23 | 33 | 44.92% |
| MPC240524P00162500 | 2024-05-20 3:31PM EDT | 162.50 | 0.06 | 0.03 | 0.12 | -0.25 | -80.65% | 60 | 18 | 43.46% |
| MPC240524P00165000 | 2024-05-20 1:31PM EDT | 165.00 | 0.08 | 0.06 | 0.10 | +0.03 | +60.00% | 12 | 153 | 35.35% |
| MPC240524P00167500 | 2024-05-20 3:59PM EDT | 167.50 | 0.16 | 0.13 | 0.16 | +0.02 | +14.29% | 122 | 34 | 31.45% |
| MPC240524P00170000 | 2024-05-20 3:17PM EDT | 170.00 | 0.29 | 0.30 | 0.33 | +0.09 | +45.00% | 17 | 210 | 29.25% |
| MPC240524P00172500 | 2024-05-20 3:35PM EDT | 172.50 | 0.70 | 0.72 | 0.77 | +0.45 | +180.00% | 70 | 105 | 28.71% |
| MPC240524P00175000 | 2024-05-20 3:56PM EDT | 175.00 | 1.50 | 1.52 | 1.57 | +0.78 | +108.33% | 223 | 143 | 28.17% |
| MPC240524P00177500 | 2024-05-20 3:54PM EDT | 177.50 | 2.62 | 2.78 | 2.80 | +1.25 | +91.24% | 83 | 161 | 27.25% |
| MPC240524P00180000 | 2024-05-20 11:45AM EDT | 180.00 | 3.75 | 4.45 | 4.65 | +1.34 | +55.60% | 40 | 141 | 28.83% |
| MPC240524P00182500 | 2024-05-20 10:06AM EDT | 182.50 | 6.60 | 6.50 | 7.30 | +2.85 | +76.00% | 3 | 71 | 41.19% |
| MPC240524P00185000 | 2024-05-20 10:05AM EDT | 185.00 | 8.99 | 8.70 | 9.75 | +1.39 | +18.29% | 2 | 10 | 49.07% |
| MPC240524P00187500 | 2024-05-17 3:48PM EDT | 187.50 | 7.80 | 9.70 | 13.00 | 0.00 | - | 6 | 6 | 72.56% |
| MPC240524P00190000 | 2024-05-16 9:49AM EDT | 190.00 | 16.75 | 12.05 | 15.50 | 0.00 | - | 1 | 0 | 81.30% |
| MPC240524P00195000 | 2024-05-15 3:18PM EDT | 195.00 | 21.15 | 17.00 | 20.15 | 0.00 | - | 27 | 3 | 89.84% |
| MPC240524P00200000 | 2024-05-15 3:01PM EDT | 200.00 | 26.00 | 21.90 | 25.35 | 0.00 | - | 13 | 0 | 109.23% |
| MPC240524P00205000 | 2024-05-15 3:01PM EDT | 205.00 | 34.40 | 27.00 | 30.50 | 0.00 | - | 15 | 3 | 126.86% |
| MPC240524P00210000 | 2024-05-15 3:01PM EDT | 210.00 | 39.40 | 31.95 | 35.50 | 0.00 | - | 16 | 6 | 140.23% |
| MPC240524P00215000 | 2024-05-15 3:12PM EDT | 215.00 | 41.53 | 37.15 | 40.40 | 0.00 | - | 110 | 0 | 150.20% |
| MPC240524P00220000 | 2024-05-15 3:45PM EDT | 220.00 | 47.67 | 41.90 | 45.50 | 0.00 | - | 2 | 0 | 165.04% |
| MPC240524P00225000 | 2024-05-15 3:45PM EDT | 225.00 | 52.69 | 46.90 | 50.50 | 0.00 | - | - | 0 | 176.61% |
