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
62 382,91 +335,69 (+0,54 %)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607C00185000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 0.36 | 0.36 | 0.47 | +0.21 | +140.00% | 72 | 303 | 29.47% |
| MPC240614C00185000 | 2024-05-31 3:18PM EDT | 2024-06-14 | 0.97 | 1.04 | 1.19 | +0.12 | +14.12% | 11 | 101 | 28.93% |
| MPC240621C00185000 | 2024-05-31 3:54PM EDT | 2024-06-21 | 1.52 | 1.56 | 1.70 | +0.70 | +85.37% | 195 | 2,271 | 27.55% |
| MPC240628C00185000 | 2024-05-31 3:45PM EDT | 2024-06-28 | 2.10 | 0.40 | 4.00 | +0.71 | +51.08% | 14 | 41 | 37.34% |
| MPC240705C00185000 | 2024-05-29 11:50AM EDT | 2024-07-05 | 2.18 | 2.46 | 2.97 | 0.00 | - | - | 6 | 28.20% |
| MPC240719C00185000 | 2024-05-31 3:52PM EDT | 2024-07-19 | 3.68 | 3.70 | 3.90 | +1.29 | +53.97% | 30 | 1,591 | 27.81% |
| MPC240920C00185000 | 2024-05-30 1:55PM EDT | 2024-09-20 | 6.20 | 8.00 | 8.15 | 0.00 | - | 192 | 482 | 29.76% |
| MPC241018C00185000 | 2024-05-31 10:12AM EDT | 2024-10-18 | 8.50 | 9.60 | 9.80 | +0.66 | +8.42% | 26 | 387 | 30.45% |
| MPC241220C00185000 | 2024-05-31 11:40AM EDT | 2024-12-20 | 12.35 | 12.55 | 13.05 | -0.63 | -4.85% | 6 | 154 | 31.52% |
| MPC250117C00185000 | 2024-05-24 9:56AM EDT | 2025-01-17 | 15.30 | 14.25 | 14.75 | 0.00 | - | 1 | 356 | 32.58% |
| MPC250321C00185000 | 2024-05-29 12:47PM EDT | 2025-03-21 | 16.00 | 16.95 | 17.45 | 0.00 | - | 11 | 11 | 33.15% |
| MPC250620C00185000 | 2024-05-22 1:26PM EDT | 2025-06-20 | 21.45 | 20.25 | 21.80 | 0.00 | - | 10 | 24 | 34.98% |
| MPC251219C00185000 | 2024-05-02 12:56PM EDT | 2025-12-19 | 31.88 | 26.35 | 28.95 | 0.00 | - | 4 | 35 | 37.00% |
| MPC260116C00185000 | 2024-05-16 9:38AM EDT | 2026-01-16 | 25.65 | 27.20 | 28.30 | 0.00 | - | 1 | 222 | 35.39% |
| MPC261218C00185000 | 2024-05-21 11:04AM EDT | 2026-12-18 | 36.64 | 33.40 | 36.95 | 0.00 | - | 1 | 1 | 36.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607P00185000 | 2024-05-21 9:54AM EDT | 2024-06-07 | 8.11 | 7.95 | 9.00 | 0.00 | - | 1 | 2 | 32.03% |
| MPC240614P00185000 | 2024-05-17 1:21PM EDT | 2024-06-14 | 7.75 | 8.40 | 9.45 | 0.00 | - | 1 | 1 | 27.64% |
| MPC240621P00185000 | 2024-05-29 2:02PM EDT | 2024-06-21 | 12.46 | 9.35 | 9.70 | 0.00 | - | 1 | 303 | 24.59% |
| MPC240628P00185000 | 2024-05-23 11:32AM EDT | 2024-06-28 | 9.97 | 9.50 | 10.40 | 0.00 | - | - | 0 | 25.82% |
| MPC240719P00185000 | 2024-05-29 3:19PM EDT | 2024-07-19 | 10.90 | 10.85 | 11.15 | -2.29 | -17.36% | 3 | 323 | 22.92% |
| MPC240920P00185000 | 2024-05-30 1:55PM EDT | 2024-09-20 | 17.35 | 14.20 | 14.45 | 0.00 | - | 1 | 182 | 24.26% |
| MPC241018P00185000 | 2024-05-20 10:35AM EDT | 2024-10-18 | 15.20 | 15.20 | 15.45 | 0.00 | - | 48 | 538 | 24.07% |
| MPC241220P00185000 | 2024-05-16 3:22PM EDT | 2024-12-20 | 18.30 | 17.40 | 18.05 | 0.00 | - | 2 | 632 | 25.04% |
| MPC250117P00185000 | 2024-05-31 3:41PM EDT | 2025-01-17 | 19.05 | 18.25 | 18.95 | +0.65 | +3.53% | 1 | 142 | 25.10% |
| MPC250620P00185000 | 2024-05-07 11:23AM EDT | 2025-06-20 | 21.75 | 22.35 | 23.35 | 0.00 | - | 9 | 12 | 25.55% |
| MPC251219P00185000 | 2024-01-23 11:21AM EDT | 2025-12-19 | 40.25 | 31.85 | 33.70 | 0.00 | - | 6 | 6 | 32.86% |
| MPC260116P00185000 | 2024-05-14 1:17PM EDT | 2026-01-16 | 29.75 | 25.90 | 27.75 | 0.00 | - | 28 | 36 | 25.45% |
| MPC261218P00185000 | 2024-05-09 9:45AM EDT | 2026-12-18 | 30.05 | 29.55 | 33.85 | 0.00 | - | 1 | 1 | 25.79% |
