La bourse ferme dans 1 h 6 min
CAC 40
7 973,63 +58,98 (+0,74 %) Euro Stoxx 50
4 929,49 +38,88 (+0,79 %) Dow Jones
38 616,23 +390,57 (+1,02 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 301,00 -8,60 (-0,37 %) Bitcoin EUR
57 210,57 +2 840,70 (+5,22 %)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:24AM EDT. Marché ouvert.
Prix d’exercice:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503C00145000 | 2024-04-08 10:37AM EDT | 2024-05-03 | 72.67 | 36.20 | 40.15 | 0.00 | - | 1 | 0 | 332.23% |
| MPC240510C00145000 | 2024-04-30 3:14PM EDT | 2024-05-10 | 40.16 | 36.25 | 39.75 | 0.00 | - | 1 | 1 | 113.04% |
| MPC240517C00145000 | 2024-04-12 1:41PM EDT | 2024-05-17 | 64.64 | 36.40 | 39.95 | 0.00 | - | 1 | 11 | 85.79% |
| MPC240621C00145000 | 2024-05-01 9:44AM EDT | 2024-06-21 | 36.38 | 36.95 | 40.50 | 0.00 | - | 25 | 487 | 51.93% |
| MPC240719C00145000 | 2024-04-30 2:07PM EDT | 2024-07-19 | 43.00 | 37.70 | 41.65 | 0.00 | - | 9 | 41 | 57.73% |
| MPC240920C00145000 | 2024-05-01 9:44AM EDT | 2024-09-20 | 39.38 | 40.10 | 42.55 | 0.00 | - | 25 | 47 | 46.09% |
| MPC241018C00145000 | 2024-05-01 10:42AM EDT | 2024-10-18 | 39.10 | 40.70 | 43.70 | 0.00 | - | 25 | 14 | 45.62% |
| MPC241220C00145000 | 2024-04-24 11:27AM EDT | 2024-12-20 | 58.80 | 43.15 | 45.90 | 0.00 | - | 2 | 70 | 44.39% |
| MPC250117C00145000 | 2024-05-02 9:56AM EDT | 2025-01-17 | 44.20 | 44.10 | 46.60 | 0.00 | - | 1 | 421 | 43.51% |
| MPC251219C00145000 | 2024-04-02 1:43PM EDT | 2025-12-19 | 76.72 | 53.00 | 54.90 | 0.00 | - | 1 | 12 | 40.49% |
| MPC260116C00145000 | 2024-04-30 10:10AM EDT | 2026-01-16 | 61.98 | 53.60 | 56.10 | 0.00 | - | 3 | 14 | 41.18% |
| MPC261218C00145000 | 2024-04-30 2:58PM EDT | 2026-12-18 | 63.18 | 58.05 | 62.30 | 0.00 | - | 3 | 5 | 39.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503P00145000 | 2024-04-15 1:50PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 5 | 154.69% |
| MPC240517P00145000 | 2024-04-22 3:51PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 76 | 50.20% |
| MPC240621P00145000 | 2024-05-01 2:37PM EDT | 2024-06-21 | 0.44 | 0.25 | 0.30 | 0.00 | - | 6 | 504 | 34.23% |
| MPC240719P00145000 | 2024-04-29 10:18AM EDT | 2024-07-19 | 0.33 | 0.54 | 0.63 | 0.00 | - | 5 | 68 | 31.76% |
| MPC240920P00145000 | 2024-05-02 3:42PM EDT | 2024-09-20 | 1.92 | 1.77 | 1.90 | 0.00 | - | 1 | 56 | 31.32% |
| MPC241018P00145000 | 2024-05-02 11:47AM EDT | 2024-10-18 | 2.57 | 2.28 | 3.60 | 0.00 | - | 1 | 17 | 35.32% |
| MPC241220P00145000 | 2024-05-01 3:01PM EDT | 2024-12-20 | 4.15 | 2.13 | 5.55 | 0.00 | - | 1 | 8 | 35.69% |
| MPC250117P00145000 | 2024-04-26 2:15PM EDT | 2025-01-17 | 3.35 | 4.40 | 4.60 | 0.00 | - | 1 | 294 | 31.24% |
| MPC250620P00145000 | 2024-04-15 1:10PM EDT | 2025-06-20 | 5.40 | 5.45 | 9.50 | 0.00 | - | 2 | 6 | 34.16% |
| MPC251219P00145000 | 2024-03-07 2:50PM EDT | 2025-12-19 | 11.55 | 6.55 | 9.45 | 0.00 | - | 1 | 20 | 28.39% |
| MPC260116P00145000 | 2024-01-30 2:38PM EDT | 2026-01-16 | 14.67 | 13.80 | 14.85 | 0.00 | - | 2 | 16 | 35.34% |
