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
62 353,35 +395,50 (+0,64 %)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621C00230000 | 2024-05-31 2:19PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.05 | 0.00 | - | 4 | 327 | 44.92% |
| MPC240628C00230000 | 2024-05-28 12:30PM EDT | 2024-06-28 | 0.27 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 51.90% |
| MPC240719C00230000 | 2024-05-20 9:30AM EDT | 2024-07-19 | 0.15 | 0.01 | 1.31 | 0.00 | - | 120 | 500 | 50.76% |
| MPC240920C00230000 | 2024-05-31 11:03AM EDT | 2024-09-20 | 0.60 | 0.51 | 0.59 | 0.00 | - | 2 | 102 | 28.22% |
| MPC241018C00230000 | 2024-05-30 1:03PM EDT | 2024-10-18 | 0.70 | 0.92 | 1.05 | 0.00 | - | 1 | 240 | 28.50% |
| MPC241220C00230000 | 2024-05-30 1:56PM EDT | 2024-12-20 | 1.73 | 2.25 | 2.59 | 0.00 | - | 141 | 254 | 29.89% |
| MPC250117C00230000 | 2024-05-30 3:20PM EDT | 2025-01-17 | 2.66 | 3.10 | 3.35 | 0.00 | - | 1 | 216 | 30.31% |
| MPC250620C00230000 | 2024-05-29 9:48AM EDT | 2025-06-20 | 6.85 | 6.85 | 7.55 | 0.00 | - | 2 | 51 | 31.49% |
| MPC251219C00230000 | 2024-01-17 11:45AM EDT | 2025-12-19 | 7.15 | 11.05 | 11.80 | 0.00 | - | 5 | 21 | 31.61% |
| MPC260116C00230000 | 2024-05-23 3:11PM EDT | 2026-01-16 | 13.19 | 12.75 | 13.45 | 0.00 | - | 5 | 512 | 32.88% |
| MPC261218C00230000 | 2024-05-15 2:10PM EDT | 2026-12-18 | 18.27 | 18.65 | 21.15 | 0.00 | - | 1 | 14 | 33.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621P00230000 | 2024-05-15 3:17PM EDT | 2024-06-21 | 59.35 | 51.50 | 56.00 | 0.00 | - | 239 | 0 | 59.52% |
| MPC240719P00230000 | 2024-05-17 3:09PM EDT | 2024-07-19 | 48.90 | 51.50 | 56.00 | 0.00 | - | 60 | 0 | 61.01% |
| MPC240920P00230000 | 2024-05-15 3:45PM EDT | 2024-09-20 | 57.72 | 51.70 | 56.00 | 0.00 | - | 2 | 0 | 40.37% |
| MPC250117P00230000 | 2024-04-11 1:35PM EDT | 2025-01-17 | 31.15 | 50.70 | 52.70 | 0.00 | - | 21 | 80 | 0.00% |
