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
61 640,95 +258,95 (+0,42 %)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621C00165000 | 2024-06-14 11:31AM EDT | 2024-06-21 | 5.50 | 5.85 | 6.20 | -1.05 | -16.03% | 2 | 1,127 | 32.52% |
| MPC240628C00165000 | 2024-06-13 9:59AM EDT | 2024-06-28 | 6.60 | 6.90 | 7.25 | 0.00 | - | 1 | 2 | 32.41% |
| MPC240705C00165000 | 2024-06-13 12:38PM EDT | 2024-07-05 | 8.12 | 6.60 | 8.45 | 0.00 | - | 3 | 3 | 34.63% |
| MPC240712C00165000 | 2024-06-12 1:50PM EDT | 2024-07-12 | 8.15 | 7.20 | 9.15 | 0.00 | - | - | 10 | 34.00% |
| MPC240719C00165000 | 2024-06-13 3:52PM EDT | 2024-07-19 | 9.10 | 9.25 | 9.50 | -0.90 | -9.00% | 2 | 68 | 32.19% |
| MPC240726C00165000 | 2024-06-12 2:48PM EDT | 2024-07-26 | 9.40 | 8.90 | 10.90 | 0.00 | - | - | 4 | 35.81% |
| MPC240816C00165000 | 2024-06-14 3:12PM EDT | 2024-08-16 | 12.00 | 11.95 | 12.30 | 0.00 | - | 33 | 63 | 34.42% |
| MPC240920C00165000 | 2024-06-13 9:30AM EDT | 2024-09-20 | 13.17 | 13.60 | 14.30 | 0.00 | - | 1 | 241 | 33.50% |
| MPC241018C00165000 | 2024-06-14 3:22PM EDT | 2024-10-18 | 15.40 | 15.35 | 15.70 | -2.55 | -14.21% | 34 | 38 | 33.17% |
| MPC241220C00165000 | 2024-04-25 2:08PM EDT | 2024-12-20 | 43.40 | 24.35 | 24.75 | 0.00 | - | 10 | 26 | 46.20% |
| MPC250117C00165000 | 2024-06-14 2:48PM EDT | 2025-01-17 | 19.60 | 19.90 | 20.75 | -4.75 | -19.51% | 1 | 776 | 35.23% |
| MPC250321C00165000 | 2024-06-13 10:50AM EDT | 2025-03-21 | 21.70 | 22.45 | 23.25 | 0.00 | - | 1 | 1 | 35.35% |
| MPC250620C00165000 | 2024-05-06 9:57AM EDT | 2025-06-20 | 36.50 | 28.50 | 29.10 | 0.00 | - | 1 | 4 | 39.56% |
| MPC251219C00165000 | 2024-05-28 3:46PM EDT | 2025-12-19 | 38.90 | 30.80 | 32.85 | 0.00 | - | 1 | 18 | 37.08% |
| MPC260116C00165000 | 2024-06-14 1:56PM EDT | 2026-01-16 | 32.00 | 31.90 | 33.70 | -0.83 | -2.53% | 1 | 42 | 37.21% |
| MPC261218C00165000 | 2024-06-14 1:56PM EDT | 2026-12-18 | 38.60 | 37.45 | 40.95 | -2.20 | -5.39% | 1 | 4 | 36.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621P00165000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 0.82 | 0.68 | 0.80 | -0.50 | -37.88% | 14 | 1,638 | 27.88% |
| MPC240628P00165000 | 2024-06-14 3:56PM EDT | 2024-06-28 | 1.64 | 1.53 | 1.68 | -0.05 | -2.96% | 3 | 54 | 28.05% |
| MPC240705P00165000 | 2024-06-13 3:37PM EDT | 2024-07-05 | 2.18 | 1.96 | 2.24 | 0.00 | - | 4 | 17 | 26.88% |
| MPC240712P00165000 | 2024-06-14 10:44AM EDT | 2024-07-12 | 2.89 | 2.62 | 2.90 | -0.37 | -11.35% | 3 | 8 | 27.21% |
| MPC240719P00165000 | 2024-06-14 3:37PM EDT | 2024-07-19 | 3.35 | 3.35 | 3.50 | +0.18 | +5.68% | 18 | 336 | 27.45% |
| MPC240816P00165000 | 2024-06-14 3:16PM EDT | 2024-08-16 | 5.70 | 5.45 | 5.65 | +0.50 | +9.62% | 204 | 144 | 28.58% |
| MPC240920P00165000 | 2024-06-12 10:56AM EDT | 2024-09-20 | 7.15 | 7.10 | 7.30 | 0.00 | - | 2 | 194 | 27.82% |
| MPC241018P00165000 | 2024-06-12 12:34PM EDT | 2024-10-18 | 8.45 | 8.10 | 8.35 | 0.00 | - | 2 | 58 | 27.27% |
| MPC241220P00165000 | 2024-06-14 12:11PM EDT | 2024-12-20 | 10.95 | 10.20 | 10.90 | +0.40 | +3.79% | 2 | 86 | 27.67% |
| MPC250117P00165000 | 2024-06-13 12:22PM EDT | 2025-01-17 | 11.50 | 10.85 | 11.75 | 0.00 | - | 1 | 167 | 27.50% |
| MPC250620P00165000 | 2024-06-13 2:16PM EDT | 2025-06-20 | 15.55 | 15.25 | 16.05 | 0.00 | - | 1 | 14 | 27.52% |
| MPC251219P00165000 | 2024-01-24 1:25PM EDT | 2025-12-19 | 27.85 | 20.50 | 21.20 | 0.00 | - | 10 | 13 | 28.92% |
| MPC260116P00165000 | 2024-06-14 1:54PM EDT | 2026-01-16 | 20.59 | 19.70 | 20.45 | +2.44 | +13.44% | 15 | 121 | 27.30% |
