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
61 602,34 -209,93 (-0,34 %)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621C00220000 | 2024-06-14 11:29AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.35 | 0.00 | - | 10 | 1,896 | 97.46% |
| MPC240719C00220000 | 2024-06-14 3:31PM EDT | 2024-07-19 | 0.50 | 0.01 | 0.48 | +0.40 | +400.00% | 2 | 604 | 48.58% |
| MPC240920C00220000 | 2024-06-14 10:57AM EDT | 2024-09-20 | 0.51 | 0.45 | 0.77 | -0.01 | -1.92% | 64 | 987 | 31.64% |
| MPC241018C00220000 | 2024-06-12 11:49AM EDT | 2024-10-18 | 0.79 | 0.90 | 1.04 | 0.00 | - | 8 | 101 | 29.79% |
| MPC241220C00220000 | 2024-06-04 9:35AM EDT | 2024-12-20 | 2.72 | 2.18 | 2.56 | 0.00 | - | 1 | 59 | 30.77% |
| MPC250117C00220000 | 2024-06-13 2:02PM EDT | 2025-01-17 | 3.11 | 3.00 | 3.20 | 0.00 | - | 1 | 625 | 30.75% |
| MPC250321C00220000 | 2024-06-13 11:17AM EDT | 2025-03-21 | 4.33 | 4.35 | 4.90 | 0.00 | - | 4 | 10 | 31.29% |
| MPC250620C00220000 | 2024-06-05 12:13PM EDT | 2025-06-20 | 8.55 | 6.70 | 7.30 | 0.00 | - | 2 | 350 | 31.73% |
| MPC251219C00220000 | 2024-05-16 3:35PM EDT | 2025-12-19 | 14.52 | 11.25 | 12.25 | 0.00 | - | 3 | 24 | 32.82% |
| MPC260116C00220000 | 2024-06-10 2:56PM EDT | 2026-01-16 | 14.73 | 12.10 | 12.80 | 0.00 | - | 1 | 34 | 32.72% |
| MPC261218C00220000 | 2024-05-29 2:13PM EDT | 2026-12-18 | 21.41 | 17.10 | 21.45 | 0.00 | - | 3 | 8 | 34.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621P00220000 | 2024-05-15 3:17PM EDT | 2024-06-21 | 49.40 | 48.30 | 51.60 | 0.00 | - | 2,120 | 0 | 75.00% |
| MPC240719P00220000 | 2024-05-30 3:51PM EDT | 2024-07-19 | 48.48 | 48.05 | 51.55 | 0.00 | - | 8 | 0 | 63.71% |
| MPC240920P00220000 | 2024-05-15 3:12PM EDT | 2024-09-20 | 46.00 | 48.05 | 51.60 | 0.00 | - | 220 | 0 | 38.04% |
| MPC241018P00220000 | 2024-04-15 10:09AM EDT | 2024-10-18 | 23.05 | 47.70 | 50.55 | 0.00 | - | 1 | 9 | 26.71% |
| MPC241220P00220000 | 2024-03-15 3:49PM EDT | 2024-12-20 | 33.40 | 25.70 | 26.20 | 0.00 | - | 20 | 102 | 0.00% |
| MPC250117P00220000 | 2024-05-02 10:44AM EDT | 2025-01-17 | 41.17 | 43.85 | 46.20 | 0.00 | - | 5 | 273 | 0.00% |
| MPC250620P00220000 | 2024-04-09 3:23PM EDT | 2025-06-20 | 29.05 | 42.15 | 43.80 | 0.00 | - | 64 | 56 | 0.00% |
| MPC260116P00220000 | 2024-04-05 11:54AM EDT | 2026-01-16 | 30.70 | 45.00 | 46.70 | 0.00 | - | 2 | 2 | 0.00% |
| MPC261218P00220000 | 2024-04-12 9:40AM EDT | 2026-12-18 | 38.00 | 49.15 | 53.00 | 0.00 | - | 3 | 3 | 14.81% |
