La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 325,46 +560,23 (+0,91 %)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:130.00
Options d’achatpour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621C00130000 | 2024-05-21 1:12PM EDT | 2024-06-21 | 47.05 | 44.50 | 49.10 | 0.00 | - | 3 | 1,158 | 63.48% |
| MPC240719C00130000 | 2024-04-19 1:51PM EDT | 2024-07-19 | 67.70 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| MPC240920C00130000 | 2024-05-29 9:40AM EDT | 2024-09-20 | 47.38 | 46.10 | 50.70 | 0.00 | - | 3 | 112 | 56.53% |
| MPC241220C00130000 | 2024-05-14 3:15PM EDT | 2024-12-20 | 46.48 | 49.35 | 51.70 | 0.00 | - | 1 | 2 | 45.48% |
| MPC250117C00130000 | 2024-05-09 10:18AM EDT | 2025-01-17 | 56.95 | 50.85 | 52.25 | 0.00 | - | 1 | 163 | 44.35% |
| MPC251219C00130000 | 2023-11-07 11:56AM EDT | 2025-12-19 | 37.07 | 32.40 | 34.85 | 0.00 | - | 1 | 3 | 0.00% |
| MPC260116C00130000 | 2024-05-03 10:44AM EDT | 2026-01-16 | 64.00 | 59.00 | 61.15 | 0.00 | - | 1 | 48 | 42.70% |
| MPC261218C00130000 | 2024-05-02 12:29PM EDT | 2026-12-18 | 68.55 | 62.55 | 67.50 | 0.00 | - | - | 1 | 41.96% |
Options de ventepour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621P00130000 | 2024-05-20 11:50AM EDT | 2024-06-21 | 0.05 | 0.02 | 1.31 | 0.00 | - | 10 | 1,311 | 79.64% |
| MPC240719P00130000 | 2024-04-30 3:48PM EDT | 2024-07-19 | 0.25 | 0.09 | 0.16 | 0.00 | - | 10 | 147 | 40.53% |
| MPC240920P00130000 | 2024-05-30 11:05AM EDT | 2024-09-20 | 0.73 | 0.51 | 0.63 | 0.00 | - | 1 | 270 | 34.11% |
| MPC241018P00130000 | 2024-05-29 2:18PM EDT | 2024-10-18 | 0.99 | 0.59 | 0.86 | 0.00 | - | 7 | 15 | 32.62% |
| MPC241220P00130000 | 2024-05-28 12:55PM EDT | 2024-12-20 | 1.62 | 1.70 | 1.85 | 0.00 | - | 1 | 17 | 32.78% |
| MPC250117P00130000 | 2024-05-16 1:40PM EDT | 2025-01-17 | 2.41 | 2.06 | 2.29 | 0.00 | - | 2 | 651 | 32.66% |
| MPC250321P00130000 | 2024-05-31 2:36PM EDT | 2025-03-21 | 3.21 | 2.84 | 3.45 | +0.19 | +6.29% | 3 | 2 | 32.93% |
| MPC250620P00130000 | 2024-05-07 11:15AM EDT | 2025-06-20 | 4.55 | 4.55 | 4.85 | 0.00 | - | - | 49 | 32.45% |
| MPC251219P00130000 | 2024-05-07 3:48PM EDT | 2025-12-19 | 6.85 | 6.90 | 7.35 | 0.00 | - | 10 | 20 | 31.57% |
| MPC260116P00130000 | 2024-05-31 3:22PM EDT | 2026-01-16 | 7.60 | 7.00 | 7.95 | -0.45 | -5.59% | 2 | 15 | 31.88% |
| MPC261218P00130000 | 2024-05-01 11:12AM EDT | 2026-12-18 | 10.75 | 9.35 | 12.80 | 0.00 | - | - | 10 | 31.96% |
