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
62 287,36 +729,08 (+1,18 %)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607C00210000 | 2024-05-24 2:56PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 74.22% |
| MPC240614C00210000 | 2024-05-22 1:41PM EDT | 2024-06-14 | 0.08 | 0.01 | 0.15 | 0.00 | - | 2 | 21 | 44.63% |
| MPC240621C00210000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.10 | -0.04 | -44.44% | 4 | 1,848 | 34.28% |
| MPC240628C00210000 | 2024-05-20 10:23AM EDT | 2024-06-28 | 0.18 | 0.01 | 1.35 | 0.00 | - | - | 1 | 50.05% |
| MPC240719C00210000 | 2024-05-31 12:42PM EDT | 2024-07-19 | 0.33 | 0.24 | 0.32 | +0.15 | +83.33% | 1 | 302 | 27.20% |
| MPC240920C00210000 | 2024-05-31 12:26PM EDT | 2024-09-20 | 1.93 | 1.85 | 2.06 | +0.52 | +36.88% | 3 | 389 | 28.35% |
| MPC241018C00210000 | 2024-05-29 9:30AM EDT | 2024-10-18 | 2.67 | 2.81 | 3.75 | -0.73 | -21.47% | 1 | 410 | 31.19% |
| MPC241220C00210000 | 2024-05-29 2:02PM EDT | 2024-12-20 | 4.35 | 5.15 | 5.35 | 0.00 | - | 1 | 73 | 29.87% |
| MPC250117C00210000 | 2024-05-31 1:29PM EDT | 2025-01-17 | 6.70 | 6.35 | 6.60 | +1.05 | +18.58% | 1 | 338 | 30.71% |
| MPC250620C00210000 | 2024-05-30 3:56PM EDT | 2025-06-20 | 10.45 | 11.65 | 12.15 | 0.00 | - | 1 | 350 | 32.33% |
| MPC251219C00210000 | 2024-04-29 10:19AM EDT | 2025-12-19 | 31.97 | 16.70 | 17.20 | 0.00 | - | 1 | 12 | 32.63% |
| MPC260116C00210000 | 2024-05-30 9:40AM EDT | 2026-01-16 | 17.20 | 18.00 | 19.60 | 0.00 | - | 3 | 35 | 34.58% |
| MPC261218C00210000 | 2024-05-15 3:39PM EDT | 2026-12-18 | 23.35 | 24.20 | 27.30 | 0.00 | - | 1 | 6 | 34.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621P00210000 | 2024-05-16 3:31PM EDT | 2024-06-21 | 33.61 | 31.60 | 36.00 | 0.00 | - | 795 | 0 | 70.73% |
| MPC240719P00210000 | 2024-05-30 3:51PM EDT | 2024-07-19 | 38.46 | 31.40 | 36.00 | 0.00 | - | 20 | 24 | 46.31% |
| MPC240920P00210000 | 2024-04-30 1:29PM EDT | 2024-09-20 | 29.17 | 36.35 | 39.75 | 0.00 | - | 1 | 103 | 43.40% |
| MPC241018P00210000 | 2024-05-13 12:06PM EDT | 2024-10-18 | 33.31 | 32.85 | 35.45 | 0.00 | - | 5 | 41 | 25.39% |
| MPC241220P00210000 | 2024-05-06 12:34PM EDT | 2024-12-20 | 31.65 | 34.30 | 35.80 | 0.00 | - | 1 | 9 | 22.18% |
| MPC250117P00210000 | 2024-04-24 1:53PM EDT | 2025-01-17 | 24.60 | 33.50 | 36.90 | 0.00 | - | 4 | 102 | 23.71% |
| MPC250620P00210000 | 2024-04-09 2:05PM EDT | 2025-06-20 | 24.55 | 35.10 | 35.80 | 0.00 | - | 16 | 39 | 16.13% |
| MPC251219P00210000 | 2024-04-09 11:47AM EDT | 2025-12-19 | 28.25 | 37.00 | 40.00 | 0.00 | - | 2 | 2 | 19.66% |
| MPC260116P00210000 | 2024-04-05 11:55AM EDT | 2026-01-16 | 26.15 | 37.85 | 40.60 | 0.00 | - | 2 | 2 | 19.97% |
