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
61 691,95 -77,96 (-0,13 %)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621C00090000 | 2024-05-14 1:42PM EDT | 2024-06-21 | 81.25 | 79.45 | 82.35 | 0.00 | - | 10 | 0 | 269.92% |
| MPC240719C00090000 | 2023-12-28 3:58PM EDT | 2024-07-19 | 59.04 | 69.25 | 73.25 | 0.00 | - | - | 12 | 0.00% |
| MPC240920C00090000 | 2024-01-23 11:52AM EDT | 2024-09-20 | 64.10 | 76.55 | 80.00 | 0.00 | - | 2 | 1 | 0.00% |
| MPC241220C00090000 | 2024-01-19 3:04PM EDT | 2024-12-20 | 65.20 | 79.50 | 83.20 | 0.00 | - | 2 | 1 | 56.76% |
| MPC250117C00090000 | 2024-04-29 9:56AM EDT | 2025-01-17 | 111.00 | 85.30 | 88.90 | 0.00 | - | 16 | 66 | 85.56% |
| MPC260116C00090000 | 2024-06-04 11:24AM EDT | 2026-01-16 | 89.40 | 82.90 | 86.20 | 0.00 | - | 10 | 27 | 49.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621P00090000 | 2024-04-08 11:54AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 154 | 234.38% |
| MPC240719P00090000 | 2023-12-06 1:22PM EDT | 2024-07-19 | 0.80 | 0.02 | 1.38 | 0.00 | - | 3 | 6 | 116.85% |
| MPC240920P00090000 | 2024-02-28 12:08PM EDT | 2024-09-20 | 0.26 | 0.03 | 0.28 | 0.00 | - | - | 4 | 54.98% |
| MPC241018P00090000 | 2024-06-04 12:40PM EDT | 2024-10-18 | 0.07 | 0.03 | 0.11 | 0.00 | - | 6 | 228 | 46.39% |
| MPC250117P00090000 | 2024-05-23 3:22PM EDT | 2025-01-17 | 0.29 | 0.13 | 1.13 | 0.00 | - | 20 | 232 | 51.61% |
| MPC251219P00090000 | 2024-05-14 3:45PM EDT | 2025-12-19 | 1.90 | 0.00 | 3.40 | 0.00 | - | 11 | 11 | 42.40% |
| MPC260116P00090000 | 2023-12-04 4:54PM EDT | 2026-01-16 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPC261218P00090000 | 2024-06-12 10:31AM EDT | 2026-12-18 | 3.70 | 1.63 | 6.35 | 0.00 | - | 3 | 10 | 40.16% |
