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
62 348,59 +393,63 (+0,64 %)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607C00145000 | 2024-05-14 9:56AM EDT | 2024-06-07 | 26.43 | 29.60 | 33.30 | 0.00 | - | 1 | 0 | 123.58% |
| MPC240614C00145000 | 2024-05-20 11:31AM EDT | 2024-06-14 | 32.83 | 29.50 | 33.75 | 0.00 | - | 1 | 1 | 94.09% |
| MPC240621C00145000 | 2024-05-28 9:58AM EDT | 2024-06-21 | 35.87 | 29.50 | 34.10 | 0.00 | - | 1 | 486 | 80.79% |
| MPC240628C00145000 | 2024-05-28 9:58AM EDT | 2024-06-28 | 36.12 | 30.00 | 34.20 | 0.00 | - | 1 | 1 | 70.90% |
| MPC240719C00145000 | 2024-05-31 9:50AM EDT | 2024-07-19 | 30.50 | 30.50 | 35.00 | -0.60 | -1.93% | 5 | 41 | 59.02% |
| MPC240920C00145000 | 2024-05-29 11:29AM EDT | 2024-09-20 | 33.00 | 34.40 | 36.00 | 0.00 | - | 4 | 49 | 43.18% |
| MPC241018C00145000 | 2024-05-01 10:42AM EDT | 2024-10-18 | 39.10 | 35.70 | 37.10 | 0.00 | - | 25 | 14 | 42.44% |
| MPC241220C00145000 | 2024-05-14 3:34PM EDT | 2024-12-20 | 34.80 | 37.65 | 39.10 | 0.00 | - | 2 | 72 | 40.65% |
| MPC250117C00145000 | 2024-05-23 12:16PM EDT | 2025-01-17 | 39.95 | 38.65 | 39.70 | 0.00 | - | 1 | 419 | 39.58% |
| MPC251219C00145000 | 2024-04-02 1:43PM EDT | 2025-12-19 | 76.72 | 53.00 | 54.90 | 0.00 | - | 1 | 12 | 47.03% |
| MPC260116C00145000 | 2024-05-07 10:26AM EDT | 2026-01-16 | 53.28 | 49.00 | 50.65 | 0.00 | - | 3 | 24 | 40.13% |
| MPC261218C00145000 | 2024-04-30 2:58PM EDT | 2026-12-18 | 63.18 | 49.85 | 54.30 | 0.00 | - | 3 | 5 | 36.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621P00145000 | 2024-05-24 9:30AM EDT | 2024-06-21 | 0.09 | 0.05 | 0.11 | 0.00 | - | 1 | 546 | 39.84% |
| MPC240628P00145000 | 2024-05-31 3:01PM EDT | 2024-06-28 | 0.18 | 0.05 | 0.36 | -0.05 | -21.74% | 1 | 1 | 42.38% |
| MPC240719P00145000 | 2024-05-31 3:01PM EDT | 2024-07-19 | 0.32 | 0.09 | 0.37 | -0.05 | -13.51% | 4 | 686 | 32.23% |
| MPC240920P00145000 | 2024-05-31 2:12PM EDT | 2024-09-20 | 1.51 | 1.30 | 1.68 | -0.25 | -14.20% | 1 | 69 | 30.85% |
| MPC241018P00145000 | 2024-05-14 10:29AM EDT | 2024-10-18 | 3.30 | 1.99 | 2.14 | 0.00 | - | 8 | 31 | 29.76% |
| MPC241220P00145000 | 2024-05-30 1:56PM EDT | 2024-12-20 | 4.40 | 3.55 | 3.75 | 0.00 | - | 1 | 8 | 30.15% |
| MPC250117P00145000 | 2024-05-23 12:16PM EDT | 2025-01-17 | 4.35 | 4.20 | 4.40 | 0.00 | - | 2 | 299 | 30.11% |
| MPC250620P00145000 | 2024-05-29 9:49AM EDT | 2025-06-20 | 8.26 | 7.40 | 7.95 | 0.00 | - | 2 | 25 | 30.41% |
| MPC251219P00145000 | 2024-05-07 3:15PM EDT | 2025-12-19 | 10.40 | 10.50 | 11.15 | 0.00 | - | 1 | 20 | 29.89% |
| MPC260116P00145000 | 2024-05-23 12:15PM EDT | 2026-01-16 | 11.25 | 10.00 | 11.90 | 0.00 | - | 1 | 21 | 30.25% |
