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
62 290,40 +692,81 (+1,12 %)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607C00180000 | 2024-05-31 3:51PM EDT | 2024-06-07 | 1.20 | 1.36 | 1.46 | +0.65 | +118.18% | 139 | 131 | 28.81% |
| MPC240614C00180000 | 2024-05-31 3:41PM EDT | 2024-06-14 | 2.22 | 2.26 | 2.71 | +1.08 | +94.74% | 24 | 63 | 30.07% |
| MPC240621C00180000 | 2024-05-31 3:44PM EDT | 2024-06-21 | 2.93 | 3.15 | 3.30 | +1.27 | +76.51% | 93 | 1,106 | 28.17% |
| MPC240628C00180000 | 2024-05-31 12:16PM EDT | 2024-06-28 | 3.67 | 2.26 | 4.95 | +0.81 | +28.32% | 2 | 371 | 33.03% |
| MPC240705C00180000 | 2024-05-30 2:52PM EDT | 2024-07-05 | 2.52 | 3.80 | 4.85 | 0.00 | - | 3 | 2 | 29.08% |
| MPC240719C00180000 | 2024-05-31 3:49PM EDT | 2024-07-19 | 5.50 | 5.70 | 5.85 | +1.57 | +39.95% | 49 | 557 | 28.49% |
| MPC240920C00180000 | 2024-05-30 1:55PM EDT | 2024-09-20 | 8.00 | 10.10 | 10.35 | 0.00 | - | 60 | 1,026 | 30.41% |
| MPC241018C00180000 | 2024-05-31 3:44PM EDT | 2024-10-18 | 11.53 | 11.85 | 12.00 | +1.03 | +9.81% | 82 | 133 | 30.98% |
| MPC241220C00180000 | 2024-05-30 1:54PM EDT | 2024-12-20 | 12.64 | 14.90 | 16.20 | 0.00 | - | 14 | 194 | 33.72% |
| MPC250117C00180000 | 2024-05-23 12:14PM EDT | 2025-01-17 | 17.15 | 16.50 | 17.55 | 0.00 | - | 3 | 737 | 34.02% |
| MPC250321C00180000 | 2024-05-30 2:43PM EDT | 2025-03-21 | 16.50 | 18.55 | 20.60 | 0.00 | - | 1 | 20 | 34.99% |
| MPC250620C00180000 | 2024-05-30 1:03PM EDT | 2025-06-20 | 20.50 | 22.75 | 24.30 | 0.00 | - | 2 | 31 | 35.72% |
| MPC251219C00180000 | 2024-05-14 12:13PM EDT | 2025-12-19 | 26.18 | 28.60 | 30.00 | 0.00 | - | 1 | 59 | 36.01% |
| MPC260116C00180000 | 2024-05-23 3:11PM EDT | 2026-01-16 | 29.55 | 29.60 | 31.20 | 0.00 | - | 12 | 55 | 36.51% |
| MPC261218C00180000 | 2024-05-30 11:30AM EDT | 2026-12-18 | 34.65 | 35.70 | 39.00 | 0.00 | - | 2 | 3 | 36.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607P00180000 | 2024-05-31 3:41PM EDT | 2024-06-07 | 5.25 | 4.45 | 4.85 | -3.47 | -39.79% | 28 | 111 | 28.83% |
| MPC240614P00180000 | 2024-05-31 2:20PM EDT | 2024-06-14 | 5.05 | 4.80 | 6.15 | -4.15 | -45.11% | 4 | 305 | 30.45% |
| MPC240621P00180000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 6.20 | 5.90 | 6.15 | -2.75 | -30.73% | 39 | 275 | 24.87% |
| MPC240628P00180000 | 2024-05-31 2:20PM EDT | 2024-06-28 | 6.18 | 5.70 | 6.90 | +0.75 | +13.81% | 2 | 2 | 25.51% |
| MPC240705P00180000 | 2024-05-28 11:38AM EDT | 2024-07-05 | 5.27 | 6.65 | 7.25 | 0.00 | - | 1 | 1 | 24.46% |
| MPC240719P00180000 | 2024-05-31 2:00PM EDT | 2024-07-19 | 7.85 | 7.70 | 7.95 | -2.45 | -23.79% | 2 | 931 | 23.44% |
| MPC240920P00180000 | 2024-05-31 3:49PM EDT | 2024-09-20 | 11.85 | 11.40 | 11.55 | -2.25 | -15.96% | 5 | 1,045 | 24.80% |
| MPC241018P00180000 | 2024-05-29 11:21AM EDT | 2024-10-18 | 13.50 | 12.45 | 12.65 | 0.00 | - | 12 | 802 | 24.71% |
| MPC241220P00180000 | 2024-05-30 1:54PM EDT | 2024-12-20 | 17.40 | 14.75 | 15.30 | 0.00 | - | 14 | 571 | 25.57% |
| MPC250117P00180000 | 2024-05-31 3:41PM EDT | 2025-01-17 | 16.35 | 14.85 | 16.25 | -1.15 | -6.57% | 1 | 114 | 25.67% |
| MPC250620P00180000 | 2024-05-10 2:30PM EDT | 2025-06-20 | 20.08 | 18.05 | 20.75 | 0.00 | - | 4 | 22 | 26.11% |
| MPC251219P00180000 | 2024-05-28 3:41PM EDT | 2025-12-19 | 22.90 | 23.90 | 25.00 | 0.00 | - | 154 | 113 | 26.38% |
| MPC260116P00180000 | 2024-05-14 1:17PM EDT | 2026-01-16 | 27.05 | 23.35 | 25.10 | 0.00 | - | 22 | 25 | 25.86% |
| MPC261218P00180000 | 2024-05-13 2:24PM EDT | 2026-12-18 | 28.25 | 27.20 | 31.40 | 0.00 | - | 8 | 8 | 26.34% |
