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
62 342,79 +397,59 (+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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607C00150000 | 2024-05-31 10:32AM EDT | 2024-06-07 | 24.60 | 24.55 | 27.95 | +2.85 | +13.10% | 1 | 7 | 100.49% |
| MPC240614C00150000 | 2024-05-20 11:17AM EDT | 2024-06-14 | 28.00 | 24.50 | 28.80 | 0.00 | - | 1 | 0 | 83.13% |
| MPC240621C00150000 | 2024-05-31 1:06PM EDT | 2024-06-21 | 27.30 | 25.00 | 27.70 | -2.37 | -7.99% | 12 | 1,396 | 54.69% |
| MPC240628C00150000 | 2024-05-31 10:51AM EDT | 2024-06-28 | 26.45 | 25.00 | 29.50 | -3.47 | -11.60% | 2 | 6 | 64.93% |
| MPC240705C00150000 | 2024-05-31 3:49PM EDT | 2024-07-05 | 27.24 | 27.25 | 28.75 | +2.24 | +8.96% | 3 | 8 | 52.15% |
| MPC240719C00150000 | 2024-05-28 1:41PM EDT | 2024-07-19 | 30.74 | 26.90 | 28.70 | 0.00 | - | 1 | 58 | 43.71% |
| MPC240920C00150000 | 2024-05-23 3:17PM EDT | 2024-09-20 | 30.50 | 30.25 | 30.85 | 0.00 | - | 2 | 36 | 37.82% |
| MPC241018C00150000 | 2024-03-14 10:16AM EDT | 2024-10-18 | 45.25 | 61.50 | 64.50 | 0.00 | - | 1 | 2 | 123.51% |
| MPC241220C00150000 | 2024-03-26 12:00PM EDT | 2024-12-20 | 55.18 | 54.90 | 56.10 | 0.00 | - | 1 | 14 | 85.63% |
| MPC250117C00150000 | 2024-05-29 11:30AM EDT | 2025-01-17 | 33.59 | 34.95 | 35.85 | 0.00 | - | 4 | 394 | 38.34% |
| MPC250620C00150000 | 2024-05-15 1:31PM EDT | 2025-06-20 | 37.50 | 39.25 | 41.70 | 0.00 | - | - | 1 | 39.62% |
| MPC251219C00150000 | 2024-03-15 9:47AM EDT | 2025-12-19 | 59.28 | 73.45 | 76.30 | 0.00 | - | 1 | 57 | 77.78% |
| MPC260116C00150000 | 2024-05-10 3:23PM EDT | 2026-01-16 | 47.69 | 45.50 | 47.45 | 0.00 | - | 2 | 132 | 39.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607P00150000 | 2024-05-10 9:39AM EDT | 2024-06-07 | 0.30 | 0.01 | 1.00 | 0.00 | - | - | 1 | 78.13% |
| MPC240614P00150000 | 2024-05-22 12:37PM EDT | 2024-06-14 | 0.12 | 0.04 | 0.10 | 0.00 | - | 1 | 4 | 40.92% |
| MPC240621P00150000 | 2024-05-31 12:45PM EDT | 2024-06-21 | 0.13 | 0.10 | 0.16 | -0.10 | -43.48% | 8 | 1,282 | 36.04% |
| MPC240628P00150000 | 2024-05-30 1:19PM EDT | 2024-06-28 | 0.28 | 0.11 | 1.32 | 0.00 | - | 1 | 6 | 50.02% |
| MPC240705P00150000 | 2024-05-29 10:46AM EDT | 2024-07-05 | 0.77 | 0.30 | 0.77 | 0.00 | - | 12 | 13 | 38.65% |
| MPC240719P00150000 | 2024-05-31 2:30PM EDT | 2024-07-19 | 0.50 | 0.46 | 0.54 | -0.33 | -39.76% | 3 | 885 | 29.98% |
| MPC240920P00150000 | 2024-05-31 2:12PM EDT | 2024-09-20 | 2.12 | 1.89 | 2.28 | -0.72 | -25.35% | 1 | 59 | 29.81% |
| MPC241018P00150000 | 2024-05-29 2:50PM EDT | 2024-10-18 | 3.35 | 2.70 | 2.88 | 0.00 | - | 2 | 1,933 | 29.00% |
| MPC241220P00150000 | 2024-05-30 11:05AM EDT | 2024-12-20 | 5.55 | 4.45 | 4.70 | 0.00 | - | 3 | 110 | 29.39% |
| MPC250117P00150000 | 2024-05-30 11:04AM EDT | 2025-01-17 | 6.15 | 5.20 | 5.50 | 0.00 | - | 300 | 792 | 29.57% |
| MPC250321P00150000 | 2024-05-23 3:54PM EDT | 2025-03-21 | 7.00 | 6.05 | 7.15 | 0.00 | - | - | 10 | 29.74% |
| MPC250620P00150000 | 2024-05-23 3:51PM EDT | 2025-06-20 | 8.99 | 8.85 | 9.60 | 0.00 | - | 5 | 269 | 30.35% |
| MPC251219P00150000 | 2024-03-12 1:20PM EDT | 2025-12-19 | 12.44 | 7.90 | 8.70 | 0.00 | - | 10 | 12 | 23.71% |
| MPC260116P00150000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 12.70 | 12.15 | 13.60 | 0.00 | - | 2 | 29 | 29.90% |
| MPC261218P00150000 | 2024-05-17 12:51PM EDT | 2026-12-18 | 17.50 | 14.60 | 19.15 | 0.00 | - | 1 | 0 | 29.80% |
