La bourse ferme dans 5 h 29 min
CAC 40
7 963,45 +48,80 (+0,62 %) Euro Stoxx 50
4 919,03 +28,42 (+0,58 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0746 +0,0018 (+0,17 %) Gold future
2 309,20 -0,40 (-0,02 %) Bitcoin EUR
55 381,14 +1 615,05 (+3,00 %)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:140.00
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503C00140000 | 2024-04-26 3:25PM EDT | 2024-05-03 | 58.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC240517C00140000 | 2024-04-05 10:06AM EDT | 2024-05-17 | 78.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240524C00140000 | 2024-04-18 9:38AM EDT | 2024-05-24 | 59.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC240621C00140000 | 2024-05-01 2:42PM EDT | 2024-06-21 | 40.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC240719C00140000 | 2024-04-29 10:18AM EDT | 2024-07-19 | 62.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC240920C00140000 | 2024-05-01 2:42PM EDT | 2024-09-20 | 42.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC241018C00140000 | 2024-04-19 12:11PM EDT | 2024-10-18 | 59.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241220C00140000 | 2024-04-19 12:09PM EDT | 2024-12-20 | 61.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250117C00140000 | 2024-05-01 11:53AM EDT | 2025-01-17 | 45.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MPC250620C00140000 | 2024-05-02 10:53AM EDT | 2025-06-20 | 53.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC251219C00140000 | 2024-04-30 10:54AM EDT | 2025-12-19 | 62.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC260116C00140000 | 2024-04-30 10:10AM EDT | 2026-01-16 | 65.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC261218C00140000 | 2024-04-30 2:58PM EDT | 2026-12-18 | 66.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00140000 | 2024-04-18 12:02PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MPC240621P00140000 | 2024-05-01 2:37PM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MPC240719P00140000 | 2024-04-19 12:31PM EDT | 2024-07-19 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MPC240920P00140000 | 2024-05-01 11:02AM EDT | 2024-09-20 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MPC241018P00140000 | 2024-04-30 3:42PM EDT | 2024-10-18 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC241220P00140000 | 2024-05-02 2:02PM EDT | 2024-12-20 | 3.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MPC250117P00140000 | 2024-04-05 2:37PM EDT | 2025-01-17 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC250620P00140000 | 2024-04-29 1:54PM EDT | 2025-06-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MPC251219P00140000 | 2024-03-26 11:28AM EDT | 2025-12-19 | 8.25 | 7.15 | 7.65 | 0.00 | - | 10 | 23 | 28.31% |
| MPC260116P00140000 | 2024-03-18 10:08AM EDT | 2026-01-16 | 8.55 | 7.25 | 7.85 | 0.00 | - | 2 | 6 | 27.99% |
