Marchés français ouverture 1 h 53 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0739 +0,0012 (+0,11 %) HANG SENG
18 413,79 +206,66 (+1,14 %) Bitcoin EUR
55 474,89 +2 109,84 (+3,95 %)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503C00150000 | 2024-05-02 2:45PM EDT | 2024-05-03 | 32.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240510C00150000 | 2024-04-25 2:41PM EDT | 2024-05-10 | 49.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240517C00150000 | 2024-05-02 1:53PM EDT | 2024-05-17 | 33.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC240531C00150000 | 2024-04-30 3:24PM EDT | 2024-05-31 | 34.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240621C00150000 | 2024-05-02 12:00PM EDT | 2024-06-21 | 32.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240719C00150000 | 2024-05-02 1:07PM EDT | 2024-07-19 | 34.51 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MPC240920C00150000 | 2024-05-02 1:53PM EDT | 2024-09-20 | 37.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC241018C00150000 | 2024-03-14 10:16AM EDT | 2024-10-18 | 45.25 | 61.50 | 64.50 | 0.00 | - | 1 | 2 | 100.96% |
| MPC241220C00150000 | 2024-03-26 12:00PM EDT | 2024-12-20 | 55.18 | 54.90 | 56.10 | 0.00 | - | 1 | 14 | 70.43% |
| MPC250117C00150000 | 2024-04-12 11:06AM EDT | 2025-01-17 | 69.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC251219C00150000 | 2024-03-15 9:47AM EDT | 2025-12-19 | 59.28 | 73.45 | 76.30 | 0.00 | - | 1 | 57 | 69.45% |
| MPC260116C00150000 | 2024-04-30 10:02AM EDT | 2026-01-16 | 57.94 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503P00150000 | 2024-04-08 11:17AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPC240517P00150000 | 2024-04-30 3:46PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MPC240524P00150000 | 2024-04-30 3:58PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MPC240621P00150000 | 2024-05-02 9:45AM EDT | 2024-06-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPC240719P00150000 | 2024-05-01 1:31PM EDT | 2024-07-19 | 1.37 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| MPC240920P00150000 | 2024-04-30 2:54PM EDT | 2024-09-20 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC241018P00150000 | 2024-05-01 1:22PM EDT | 2024-10-18 | 4.02 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| MPC241220P00150000 | 2024-04-30 3:51PM EDT | 2024-12-20 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC250117P00150000 | 2024-05-02 12:56PM EDT | 2025-01-17 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MPC250620P00150000 | 2024-04-09 2:30PM EDT | 2025-06-20 | 6.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MPC251219P00150000 | 2024-03-12 1:20PM EDT | 2025-12-19 | 12.44 | 7.90 | 8.70 | 0.00 | - | 10 | 12 | 25.22% |
| MPC260116P00150000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 9.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
