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
62 367,64 +379,70 (+0,61 %)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607C00190000 | 2024-05-31 3:51PM EDT | 2024-06-07 | 0.13 | 0.08 | 0.34 | +0.01 | +8.33% | 116 | 39 | 37.40% |
| MPC240614C00190000 | 2024-05-31 3:22PM EDT | 2024-06-14 | 0.39 | 0.41 | 0.48 | +0.16 | +69.57% | 7 | 338 | 28.88% |
| MPC240621C00190000 | 2024-05-31 11:36AM EDT | 2024-06-21 | 0.64 | 0.69 | 0.80 | +0.25 | +64.10% | 4 | 895 | 27.32% |
| MPC240628C00190000 | 2024-05-31 1:07PM EDT | 2024-06-28 | 1.40 | 1.09 | 1.42 | +0.50 | +55.56% | 4 | 145 | 28.77% |
| MPC240705C00190000 | 2024-05-29 11:50AM EDT | 2024-07-05 | 1.26 | 1.13 | 1.78 | 0.00 | - | 1 | 7 | 28.08% |
| MPC240719C00190000 | 2024-05-31 1:13PM EDT | 2024-07-19 | 2.60 | 2.32 | 2.57 | +1.11 | +74.50% | 24 | 510 | 27.72% |
| MPC240920C00190000 | 2024-05-31 3:41PM EDT | 2024-09-20 | 6.05 | 6.10 | 6.85 | +1.20 | +24.74% | 8 | 331 | 30.69% |
| MPC241018C00190000 | 2024-05-31 10:12AM EDT | 2024-10-18 | 6.80 | 7.65 | 8.80 | +0.75 | +12.40% | 7 | 1,060 | 32.13% |
| MPC241220C00190000 | 2024-05-30 3:53PM EDT | 2024-12-20 | 9.00 | 10.75 | 11.05 | 0.00 | - | 4 | 1,242 | 31.08% |
| MPC250117C00190000 | 2024-05-22 1:53PM EDT | 2025-01-17 | 12.80 | 12.20 | 13.35 | 0.00 | - | 2 | 390 | 33.30% |
| MPC250620C00190000 | 2024-05-22 11:41AM EDT | 2025-06-20 | 17.90 | 17.70 | 19.00 | 0.00 | - | 2 | 43 | 33.63% |
| MPC251219C00190000 | 2024-05-21 1:20PM EDT | 2025-12-19 | 24.90 | 24.20 | 25.30 | 0.00 | - | 5 | 58 | 34.89% |
| MPC260116C00190000 | 2024-05-21 1:53PM EDT | 2026-01-16 | 25.90 | 25.00 | 26.80 | 0.00 | - | 3 | 33 | 35.72% |
| MPC261218C00190000 | 2024-05-14 10:24AM EDT | 2026-12-18 | 28.30 | 31.00 | 34.90 | 0.00 | - | 1 | 2 | 35.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607P00190000 | 2024-05-15 10:15AM EDT | 2024-06-07 | 19.42 | 12.80 | 14.15 | 0.00 | - | 12 | 0 | 46.58% |
| MPC240614P00190000 | 2024-05-23 1:57PM EDT | 2024-06-14 | 13.65 | 12.40 | 14.10 | 0.00 | - | 1 | 1 | 32.28% |
| MPC240621P00190000 | 2024-05-30 1:59PM EDT | 2024-06-21 | 18.52 | 13.35 | 15.05 | 0.00 | - | 3 | 203 | 35.27% |
| MPC240628P00190000 | 2024-05-23 10:31AM EDT | 2024-06-28 | 14.38 | 12.25 | 14.70 | 0.00 | - | 13 | 4 | 27.94% |
| MPC240719P00190000 | 2024-05-28 1:38PM EDT | 2024-07-19 | 12.44 | 14.35 | 16.00 | 0.00 | - | 1 | 147 | 27.92% |
| MPC240920P00190000 | 2024-05-09 11:31AM EDT | 2024-09-20 | 15.00 | 16.15 | 17.90 | 0.00 | - | 4 | 97 | 24.19% |
| MPC241018P00190000 | 2024-05-23 3:30PM EDT | 2024-10-18 | 18.45 | 17.55 | 19.50 | 0.00 | - | 3 | 52 | 25.65% |
| MPC241220P00190000 | 2024-05-23 10:31AM EDT | 2024-12-20 | 20.87 | 20.00 | 21.35 | 0.00 | - | 13 | 532 | 25.04% |
| MPC250117P00190000 | 2024-05-22 10:10AM EDT | 2025-01-17 | 22.70 | 19.65 | 21.95 | 0.00 | - | 5 | 152 | 24.59% |
| MPC250620P00190000 | 2024-05-13 12:45PM EDT | 2025-06-20 | 25.60 | 24.50 | 26.85 | 0.00 | - | 13 | 401 | 25.97% |
| MPC251219P00190000 | 2023-11-15 11:54AM EDT | 2025-12-19 | 44.70 | 46.45 | 49.20 | 0.00 | - | - | 3 | 46.97% |
| MPC260116P00190000 | 2024-04-05 11:53AM EDT | 2026-01-16 | 18.60 | 27.70 | 29.30 | 0.00 | - | 1 | 4 | 23.64% |
| MPC261218P00190000 | 2024-04-30 1:51PM EDT | 2026-12-18 | 31.62 | 34.90 | 38.50 | 0.00 | - | - | 1 | 27.09% |
