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
61 684,31 -58,21 (-0,09 %)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621C00195000 | 2024-06-14 2:13PM EDT | 2024-06-21 | 0.28 | 0.02 | 0.18 | +0.08 | +40.00% | 1 | 768 | 54.00% |
| MPC240628C00195000 | 2024-06-05 1:05PM EDT | 2024-06-28 | 0.26 | 0.04 | 1.35 | 0.00 | - | 1 | 37 | 50.68% |
| MPC240705C00195000 | 2024-06-07 3:13PM EDT | 2024-07-05 | 0.13 | 0.07 | 0.63 | -0.35 | -72.92% | 1 | 33 | 40.38% |
| MPC240712C00195000 | 2024-06-12 12:05PM EDT | 2024-07-12 | 0.12 | 0.17 | 1.57 | 0.00 | - | 6 | 12 | 45.07% |
| MPC240719C00195000 | 2024-06-13 3:14PM EDT | 2024-07-19 | 0.40 | 0.42 | 0.53 | 0.00 | - | 1 | 1,683 | 30.03% |
| MPC240816C00195000 | 2024-06-14 2:03PM EDT | 2024-08-16 | 1.42 | 1.40 | 1.66 | -0.21 | -12.88% | 4 | 21 | 30.58% |
| MPC240920C00195000 | 2024-06-13 11:38AM EDT | 2024-09-20 | 2.80 | 2.68 | 2.81 | 0.00 | - | 17 | 301 | 29.47% |
| MPC241018C00195000 | 2024-06-05 3:19PM EDT | 2024-10-18 | 5.13 | 3.75 | 3.95 | 0.00 | - | 2 | 76 | 29.79% |
| MPC241220C00195000 | 2024-06-05 10:20AM EDT | 2024-12-20 | 8.50 | 6.30 | 6.65 | 0.00 | - | 2 | 138 | 30.91% |
| MPC250117C00195000 | 2024-06-13 3:42PM EDT | 2025-01-17 | 7.39 | 7.65 | 8.45 | -0.39 | -5.01% | 2 | 253 | 32.68% |
| MPC250620C00195000 | 2024-06-13 9:51AM EDT | 2025-06-20 | 12.73 | 12.90 | 13.40 | 0.00 | - | 1 | 24 | 32.63% |
| MPC251219C00195000 | 2024-03-15 12:07PM EDT | 2025-12-19 | 34.88 | 45.50 | 48.25 | 0.00 | - | - | 1 | 67.22% |
| MPC260116C00195000 | 2024-06-10 11:54AM EDT | 2026-01-16 | 22.44 | 19.05 | 20.80 | 0.00 | - | 1 | 7 | 34.85% |
| MPC261218C00195000 | 2024-06-10 11:54AM EDT | 2026-12-18 | 29.92 | 24.55 | 29.00 | 0.00 | - | - | 3 | 35.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621P00195000 | 2024-06-06 2:19PM EDT | 2024-06-21 | 20.75 | 23.10 | 26.30 | 0.00 | - | 21 | 0 | 86.40% |
| MPC240719P00195000 | 2024-06-12 2:33PM EDT | 2024-07-19 | 25.27 | 23.10 | 26.05 | 0.00 | - | 1 | 83 | 36.43% |
| MPC240816P00195000 | 2024-06-07 2:44PM EDT | 2024-08-16 | 19.90 | 24.20 | 26.30 | 0.00 | - | 2 | 1 | 28.82% |
| MPC240920P00195000 | 2024-06-06 2:40PM EDT | 2024-09-20 | 22.20 | 25.60 | 28.50 | 0.00 | - | 2 | 109 | 32.40% |
| MPC241018P00195000 | 2024-06-06 2:41PM EDT | 2024-10-18 | 22.85 | 25.80 | 28.15 | 0.00 | - | 2 | 554 | 27.42% |
| MPC241220P00195000 | 2024-05-21 3:59PM EDT | 2024-12-20 | 23.70 | 27.60 | 28.75 | 0.00 | - | 5 | 535 | 24.01% |
| MPC250117P00195000 | 2024-06-06 2:51PM EDT | 2025-01-17 | 25.30 | 28.35 | 29.40 | 0.00 | - | 2 | 113 | 23.97% |
| MPC250620P00195000 | 2024-06-13 9:51AM EDT | 2025-06-20 | 33.49 | 30.50 | 34.70 | 0.00 | - | 1 | 137 | 27.10% |
| MPC251219P00195000 | 2024-01-18 1:32PM EDT | 2025-12-19 | 50.10 | 36.70 | 37.90 | 0.00 | - | 2 | 1 | 26.23% |
| MPC260116P00195000 | 2024-06-10 11:54AM EDT | 2026-01-16 | 33.06 | 34.25 | 38.40 | 0.00 | - | 1 | 3 | 26.19% |
