Marchés français ouverture 1 h 37 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
1,0738 +0,0010 (+0,10 %) HANG SENG
18 416,85 +209,72 (+1,15 %) Bitcoin EUR
55 469,52 +1 940,19 (+3,62 %)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503C00155000 | 2024-04-09 11:04AM EDT | 2024-05-03 | 56.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240510C00155000 | 2024-04-25 1:39PM EDT | 2024-05-10 | 44.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240517C00155000 | 2024-04-23 10:29AM EDT | 2024-05-17 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240524C00155000 | 2024-04-09 1:44PM EDT | 2024-05-24 | 57.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MPC240531C00155000 | 2024-04-30 3:10PM EDT | 2024-05-31 | 30.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240621C00155000 | 2024-04-25 3:50PM EDT | 2024-06-21 | 45.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240719C00155000 | 2024-05-01 11:55AM EDT | 2024-07-19 | 25.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240920C00155000 | 2024-04-22 2:09PM EDT | 2024-09-20 | 48.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC241018C00155000 | 2024-04-29 3:30PM EDT | 2024-10-18 | 49.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC241220C00155000 | 2024-05-01 10:42AM EDT | 2024-12-20 | 33.66 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MPC250117C00155000 | 2024-04-10 12:57PM EDT | 2025-01-17 | 64.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC250620C00155000 | 2024-03-26 12:00PM EDT | 2025-06-20 | 56.21 | 56.80 | 58.00 | 0.00 | - | 1 | 2 | 59.54% |
| MPC251219C00155000 | 2024-03-20 3:21PM EDT | 2025-12-19 | 60.83 | 57.50 | 61.15 | 0.00 | - | 2 | 49 | 52.06% |
| MPC260116C00155000 | 2024-04-30 2:30PM EDT | 2026-01-16 | 50.90 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00155000 | 2024-05-01 11:38AM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC240621P00155000 | 2024-05-02 9:39AM EDT | 2024-06-21 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPC240719P00155000 | 2024-05-01 2:57PM EDT | 2024-07-19 | 1.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MPC240920P00155000 | 2024-05-01 1:29PM EDT | 2024-09-20 | 4.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MPC241018P00155000 | 2024-05-02 11:47AM EDT | 2024-10-18 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC241220P00155000 | 2024-04-30 11:15AM EDT | 2024-12-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC250117P00155000 | 2024-05-01 12:00PM EDT | 2025-01-17 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC250620P00155000 | 2024-04-09 2:30PM EDT | 2025-06-20 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC251219P00155000 | 2024-01-23 1:53PM EDT | 2025-12-19 | 23.35 | 17.35 | 18.05 | 0.00 | - | 2 | 7 | 35.18% |
| MPC260116P00155000 | 2024-04-01 1:43PM EDT | 2026-01-16 | 10.10 | 13.80 | 15.40 | 0.00 | - | 1 | 19 | 31.06% |
