La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 839,10 -79,25 (-0,13 %)
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 :
Prix d’exercice:100.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621C00100000 | 2024-05-14 1:42PM EDT | 2024-06-21 | 71.70 | 69.50 | 72.25 | 0.00 | - | 15 | 0 | 229.49% |
| MPC240920C00100000 | 2024-05-14 3:46PM EDT | 2024-09-20 | 73.45 | 69.75 | 73.60 | 0.00 | - | 29 | 40 | 71.26% |
| MPC241220C00100000 | 2024-01-19 3:03PM EDT | 2024-12-20 | 56.55 | 70.55 | 74.85 | 0.00 | - | 2 | 1 | 58.23% |
| MPC250117C00100000 | 2024-05-17 1:52PM EDT | 2025-01-17 | 82.40 | 70.50 | 74.10 | 0.00 | - | 1 | 113 | 51.98% |
| MPC251219C00100000 | 2024-05-29 9:33AM EDT | 2025-12-19 | 83.10 | 73.55 | 77.95 | 0.00 | - | 1 | 4 | 48.77% |
| MPC260116C00100000 | 2024-04-10 11:04AM EDT | 2026-01-16 | 117.80 | 83.05 | 86.85 | 0.00 | - | 1 | 3 | 62.82% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621P00100000 | 2024-06-11 9:40AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 448 | 140.63% |
| MPC240719P00100000 | 2024-06-05 9:34AM EDT | 2024-07-19 | 0.38 | 0.00 | 1.28 | 0.00 | - | 1 | 12 | 98.14% |
| MPC240920P00100000 | 2024-04-18 12:26PM EDT | 2024-09-20 | 0.15 | 0.03 | 0.32 | 0.00 | - | 10 | 26 | 52.00% |
| MPC241220P00100000 | 2024-05-22 11:41AM EDT | 2024-12-20 | 0.38 | 0.00 | 2.51 | 0.00 | - | - | 20 | 57.52% |
| MPC250117P00100000 | 2024-05-01 1:13PM EDT | 2025-01-17 | 0.71 | 0.40 | 0.56 | 0.00 | - | 3 | 383 | 38.45% |
| MPC250321P00100000 | 2024-06-10 1:20PM EDT | 2025-03-21 | 0.49 | 0.00 | 2.99 | 0.00 | - | - | 1 | 49.62% |
| MPC250620P00100000 | 2024-04-29 1:59PM EDT | 2025-06-20 | 1.30 | 0.62 | 1.98 | 0.00 | - | - | 1 | 38.59% |
| MPC251219P00100000 | 2024-05-09 1:56PM EDT | 2025-12-19 | 2.60 | 2.55 | 2.79 | 0.00 | - | 1 | 26 | 34.63% |
| MPC260116P00100000 | 2024-03-22 2:15PM EDT | 2026-01-16 | 2.32 | 2.38 | 2.99 | 0.00 | - | 2 | 11 | 34.45% |
| MPC261218P00100000 | 2024-05-21 9:30AM EDT | 2026-12-18 | 4.85 | 3.15 | 7.90 | 0.00 | - | 1 | 2 | 37.95% |
