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
62 289,78 +288,96 (+0,47 %)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607C00160000 | 2024-05-21 11:24AM EDT | 2024-06-07 | 19.25 | 15.10 | 17.80 | 0.00 | - | 5 | 10 | 67.82% |
| MPC240614C00160000 | 2024-05-30 1:34PM EDT | 2024-06-14 | 12.35 | 16.40 | 17.85 | 0.00 | - | 3 | 3 | 48.61% |
| MPC240621C00160000 | 2024-05-29 9:34AM EDT | 2024-06-21 | 16.30 | 16.40 | 18.60 | -1.53 | -8.58% | 1 | 444 | 47.02% |
| MPC240628C00160000 | 2024-05-10 3:28PM EDT | 2024-06-28 | 20.60 | 15.70 | 20.20 | 0.00 | - | - | 10 | 52.34% |
| MPC240719C00160000 | 2024-05-31 12:48PM EDT | 2024-07-19 | 19.20 | 18.95 | 20.05 | +1.10 | +6.08% | 1 | 112 | 38.79% |
| MPC240920C00160000 | 2024-05-28 9:33AM EDT | 2024-09-20 | 25.10 | 21.65 | 23.30 | 0.00 | - | 4 | 31 | 36.07% |
| MPC241018C00160000 | 2024-05-28 11:29AM EDT | 2024-10-18 | 26.70 | 23.65 | 24.60 | 0.00 | - | 3 | 47 | 35.78% |
| MPC241220C00160000 | 2024-04-29 10:25AM EDT | 2024-12-20 | 48.25 | 25.60 | 26.05 | 0.00 | - | 10 | 55 | 32.90% |
| MPC250117C00160000 | 2024-05-29 2:20PM EDT | 2025-01-17 | 24.80 | 27.90 | 28.85 | 0.00 | - | 9 | 299 | 36.51% |
| MPC250620C00160000 | 2024-05-20 11:24AM EDT | 2025-06-20 | 34.57 | 33.55 | 35.25 | 0.00 | - | 1 | 4 | 38.12% |
| MPC251219C00160000 | 2024-04-23 12:47PM EDT | 2025-12-19 | 58.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| MPC260116C00160000 | 2024-05-21 1:14PM EDT | 2026-01-16 | 40.48 | 39.95 | 41.35 | 0.00 | - | 2 | 39 | 38.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607P00160000 | 2024-05-31 3:51PM EDT | 2024-06-07 | 0.09 | 0.04 | 0.09 | -0.15 | -62.50% | 60 | 41 | 37.11% |
| MPC240614P00160000 | 2024-05-31 11:28AM EDT | 2024-06-14 | 0.35 | 0.20 | 0.28 | +0.17 | +94.44% | 10 | 35 | 32.52% |
| MPC240621P00160000 | 2024-05-31 2:47PM EDT | 2024-06-21 | 0.43 | 0.38 | 0.46 | -0.52 | -54.74% | 3 | 279 | 29.83% |
| MPC240628P00160000 | 2024-05-30 11:47AM EDT | 2024-06-28 | 1.21 | 0.37 | 0.74 | 0.00 | - | 1 | 10 | 29.32% |
| MPC240705P00160000 | 2024-05-30 12:29PM EDT | 2024-07-05 | 1.40 | 0.82 | 1.06 | 0.00 | - | 10 | 13 | 29.22% |
| MPC240719P00160000 | 2024-05-30 1:20PM EDT | 2024-07-19 | 2.18 | 1.34 | 1.46 | 0.00 | - | 27 | 602 | 27.48% |
| MPC240920P00160000 | 2024-05-31 12:58PM EDT | 2024-09-20 | 4.09 | 3.80 | 4.05 | -0.36 | -8.09% | 10 | 80 | 27.73% |
| MPC241018P00160000 | 2024-05-29 3:59PM EDT | 2024-10-18 | 5.90 | 3.80 | 5.05 | 0.00 | - | 4 | 278 | 27.71% |
| MPC241220P00160000 | 2024-05-29 3:56PM EDT | 2024-12-20 | 8.10 | 6.85 | 7.25 | 0.00 | - | 1 | 151 | 28.07% |
| MPC250117P00160000 | 2024-05-31 11:01AM EDT | 2025-01-17 | 8.50 | 6.90 | 8.05 | -0.65 | -7.10% | 300 | 807 | 27.99% |
| MPC250620P00160000 | 2024-05-30 3:22PM EDT | 2025-06-20 | 13.32 | 10.85 | 12.25 | 0.00 | - | 1 | 674 | 28.32% |
| MPC251219P00160000 | 2024-01-24 12:35PM EDT | 2025-12-19 | 25.10 | 18.40 | 19.05 | 0.00 | - | 1 | 5 | 31.96% |
| MPC260116P00160000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 16.05 | 15.75 | 17.60 | 0.00 | - | 1 | 25 | 29.41% |
| MPC261218P00160000 | 2024-05-31 3:31PM EDT | 2026-12-18 | 20.80 | 19.10 | 22.15 | +5.45 | +35.50% | 751 | 1 | 27.99% |
