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
61 691,01 -87,48 (-0,14 %)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621C00125000 | 2024-06-10 9:30AM EDT | 2024-06-21 | 50.52 | 44.35 | 46.35 | 0.00 | - | 1 | 139 | 127.93% |
| MPC240719C00125000 | 2024-01-22 3:13PM EDT | 2024-07-19 | 33.60 | 42.35 | 46.10 | 0.00 | - | 3 | 5 | 69.85% |
| MPC240920C00125000 | 2024-06-05 10:23AM EDT | 2024-09-20 | 51.83 | 45.60 | 48.25 | 0.00 | - | 2 | 13 | 56.67% |
| MPC241220C00125000 | 2024-01-19 2:47PM EDT | 2024-12-20 | 36.60 | 48.20 | 51.35 | 0.00 | - | 15 | 14 | 52.28% |
| MPC250117C00125000 | 2024-05-14 2:26PM EDT | 2025-01-17 | 51.25 | 49.70 | 50.80 | 0.00 | - | 1 | 68 | 47.00% |
| MPC251219C00125000 | 2024-04-02 1:17PM EDT | 2025-12-19 | 92.24 | 67.95 | 69.25 | 0.00 | - | 2 | 6 | 60.24% |
| MPC260116C00125000 | 2024-05-15 12:15PM EDT | 2026-01-16 | 59.60 | 55.40 | 58.55 | 0.00 | - | 1 | 13 | 42.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621P00125000 | 2024-06-14 1:13PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 565 | 104.30% |
| MPC240719P00125000 | 2024-04-01 3:50PM EDT | 2024-07-19 | 0.21 | 0.11 | 0.20 | 0.00 | - | 4 | 77 | 50.88% |
| MPC240920P00125000 | 2024-05-14 11:10AM EDT | 2024-09-20 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 12.50% |
| MPC241018P00125000 | 2024-03-28 2:27PM EDT | 2024-10-18 | 0.72 | 0.52 | 0.63 | 0.00 | - | 3 | 3 | 32.67% |
| MPC241220P00125000 | 2024-06-12 3:42PM EDT | 2024-12-20 | 1.72 | 1.57 | 2.24 | 0.00 | - | 2 | 3 | 36.50% |
| MPC250117P00125000 | 2024-06-06 9:30AM EDT | 2025-01-17 | 1.90 | 1.97 | 2.17 | 0.00 | - | 9 | 188 | 33.74% |
| MPC250321P00125000 | 2024-05-29 1:15PM EDT | 2025-03-21 | 2.87 | 2.75 | 3.15 | 0.00 | - | - | 3 | 33.33% |
| MPC250620P00125000 | 2024-06-13 1:03PM EDT | 2025-06-20 | 4.30 | 4.30 | 4.55 | 0.00 | - | 1 | 237 | 32.89% |
| MPC251219P00125000 | 2024-05-13 3:46PM EDT | 2025-12-19 | 5.90 | 6.55 | 8.35 | 0.00 | - | 12 | 42 | 34.51% |
| MPC260116P00125000 | 2024-05-08 12:19PM EDT | 2026-01-16 | 6.15 | 5.85 | 7.05 | 0.00 | - | 1 | 4 | 31.26% |
