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
61 760,69 -48,92 (-0,08 %)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621C00120000 | 2024-05-14 10:14AM EDT | 2024-06-21 | 50.00 | 49.45 | 52.45 | 0.00 | - | 4 | 250 | 177.44% |
| MPC240719C00120000 | 2024-02-20 4:38PM EDT | 2024-07-19 | 46.68 | 79.00 | 82.65 | 0.00 | - | 30 | 31 | 308.45% |
| MPC240920C00120000 | 2024-01-19 3:04PM EDT | 2024-09-20 | 38.25 | 51.50 | 55.00 | 0.00 | - | 8 | 4 | 62.10% |
| MPC241220C00120000 | 2024-02-26 10:52AM EDT | 2024-12-20 | 57.60 | 77.80 | 80.70 | 0.00 | - | 4 | 4 | 126.56% |
| MPC250117C00120000 | 2024-05-14 3:47PM EDT | 2025-01-17 | 57.32 | 53.00 | 56.25 | 0.00 | - | 4 | 67 | 52.69% |
| MPC251219C00120000 | 2024-01-30 11:44AM EDT | 2025-12-19 | 54.59 | 59.90 | 60.95 | 0.00 | - | 1 | 11 | 42.14% |
| MPC260116C00120000 | 2024-02-06 3:21PM EDT | 2026-01-16 | 60.12 | 68.45 | 70.15 | 0.00 | - | 2 | 11 | 55.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621P00120000 | 2024-05-06 3:15PM EDT | 2024-06-21 | 0.04 | 0.00 | 1.30 | 0.00 | - | 1 | 110 | 166.41% |
| MPC240719P00120000 | 2024-05-13 3:51PM EDT | 2024-07-19 | 0.13 | 0.00 | 1.33 | 0.00 | - | 10 | 47 | 70.22% |
| MPC240920P00120000 | 2024-01-05 11:33AM EDT | 2024-09-20 | 4.00 | 1.68 | 2.40 | 0.00 | - | 2 | 2 | 54.39% |
| MPC241018P00120000 | 2024-05-20 3:34PM EDT | 2024-10-18 | 0.47 | 0.26 | 0.90 | 0.00 | - | 20 | 2 | 39.09% |
| MPC241220P00120000 | 2024-06-05 9:34AM EDT | 2024-12-20 | 1.09 | 1.13 | 1.46 | 0.00 | - | 1 | 109 | 35.74% |
| MPC250117P00120000 | 2024-06-14 2:00PM EDT | 2025-01-17 | 1.68 | 1.46 | 1.70 | +0.09 | +5.66% | 20 | 541 | 34.69% |
| MPC250321P00120000 | 2024-06-12 1:32PM EDT | 2025-03-21 | 2.47 | 1.68 | 2.56 | 0.00 | - | - | 30 | 34.25% |
| MPC250620P00120000 | 2024-06-03 10:38AM EDT | 2025-06-20 | 3.40 | 3.50 | 3.80 | 0.00 | - | 3 | 29 | 33.72% |
| MPC251219P00120000 | 2024-01-30 11:19AM EDT | 2025-12-19 | 8.45 | 6.30 | 7.15 | 0.00 | - | - | 7 | 34.99% |
| MPC260116P00120000 | 2024-05-14 12:45PM EDT | 2026-01-16 | 6.15 | 5.80 | 7.20 | 0.00 | - | 1 | 11 | 34.23% |
