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
62 285,50 +336,16 (+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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607C00200000 | 2024-05-29 11:47AM EDT | 2024-06-07 | 0.06 | 0.01 | 0.75 | 0.00 | - | 1 | 118 | 57.52% |
| MPC240614C00200000 | 2024-05-23 12:49PM EDT | 2024-06-14 | 0.14 | 0.05 | 0.11 | 0.00 | - | 2 | 107 | 32.32% |
| MPC240621C00200000 | 2024-05-31 1:28PM EDT | 2024-06-21 | 0.17 | 0.13 | 0.23 | +0.09 | +112.50% | 2 | 475 | 29.98% |
| MPC240628C00200000 | 2024-05-31 11:02AM EDT | 2024-06-28 | 0.59 | 0.18 | 0.66 | +0.28 | +90.32% | 2 | 6 | 32.69% |
| MPC240705C00200000 | 2024-05-29 10:30AM EDT | 2024-07-05 | 0.39 | 0.34 | 0.92 | 0.00 | - | - | 200 | 31.89% |
| MPC240719C00200000 | 2024-05-31 1:13PM EDT | 2024-07-19 | 0.96 | 0.80 | 0.97 | +0.47 | +95.92% | 31 | 1,099 | 27.34% |
| MPC240920C00200000 | 2024-05-31 1:33PM EDT | 2024-09-20 | 3.80 | 3.50 | 3.75 | +1.25 | +49.02% | 8 | 1,364 | 28.86% |
| MPC241018C00200000 | 2024-05-31 12:47PM EDT | 2024-10-18 | 4.90 | 4.80 | 4.95 | +1.07 | +27.94% | 3 | 167 | 29.21% |
| MPC241220C00200000 | 2024-05-31 12:17PM EDT | 2024-12-20 | 7.88 | 7.50 | 7.85 | +1.88 | +31.33% | 2 | 151 | 30.54% |
| MPC250117C00200000 | 2024-05-31 2:08PM EDT | 2025-01-17 | 9.33 | 8.90 | 9.15 | -0.17 | -1.79% | 21 | 586 | 31.15% |
| MPC250620C00200000 | 2024-05-24 3:15PM EDT | 2025-06-20 | 15.17 | 14.00 | 16.05 | 0.00 | - | 1 | 55 | 34.03% |
| MPC251219C00200000 | 2024-05-02 1:47PM EDT | 2025-12-19 | 25.00 | 20.50 | 22.30 | 0.00 | - | 1 | 50 | 35.21% |
| MPC260116C00200000 | 2024-05-31 12:02PM EDT | 2026-01-16 | 21.44 | 21.50 | 22.55 | +2.04 | +10.52% | 3 | 206 | 34.65% |
| MPC261218C00200000 | 2024-05-31 10:56AM EDT | 2026-12-18 | 28.18 | 27.00 | 30.60 | +0.64 | +2.32% | 1 | 9 | 34.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621P00200000 | 2024-05-30 2:58PM EDT | 2024-06-21 | 26.70 | 21.20 | 25.65 | 0.00 | - | 110 | 41 | 54.69% |
| MPC240719P00200000 | 2024-05-15 3:46PM EDT | 2024-07-19 | 27.85 | 21.60 | 24.90 | 0.00 | - | 10 | 2 | 31.23% |
| MPC240920P00200000 | 2024-04-30 2:35PM EDT | 2024-09-20 | 20.32 | 27.35 | 29.70 | 0.00 | - | 1 | 568 | 36.73% |
| MPC241018P00200000 | 2024-04-29 1:34PM EDT | 2024-10-18 | 14.20 | 28.65 | 29.65 | 0.00 | - | 507 | 539 | 32.72% |
| MPC241220P00200000 | 2024-04-30 10:09AM EDT | 2024-12-20 | 21.03 | 30.10 | 31.45 | 0.00 | - | 1 | 19 | 31.00% |
| MPC250117P00200000 | 2024-05-23 1:12PM EDT | 2025-01-17 | 28.29 | 27.60 | 28.65 | 0.00 | - | 1 | 620 | 23.42% |
| MPC250620P00200000 | 2024-04-25 12:29PM EDT | 2025-06-20 | 23.52 | 28.55 | 31.60 | 0.00 | - | - | 1 | 22.75% |
| MPC260116P00200000 | 2024-04-17 2:34PM EDT | 2026-01-16 | 26.60 | 33.65 | 35.40 | 0.00 | - | 20 | 23 | 22.79% |
| MPC261218P00200000 | 2024-05-14 10:17AM EDT | 2026-12-18 | 42.72 | 37.90 | 41.90 | 0.00 | - | 1 | 12 | 24.13% |
