La bourse ferme dans 1 h 32 min
CAC 40
7 981,74 +67,09 (+0,85 %) Euro Stoxx 50
4 929,81 +39,20 (+0,80 %) Dow Jones
38 761,41 +535,75 (+1,40 %) EUR/USD
1,0782 +0,0054 (+0,51 %) Gold future
2 290,80 -18,80 (-0,81 %) Bitcoin EUR
57 157,52 +2 911,36 (+5,37 %)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:58AM EDT. Marché ouvert.
Prix d’exercice:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503C00160000 | 2024-05-02 3:44PM EDT | 2024-05-03 | 22.85 | 20.80 | 23.00 | 0.00 | - | 2 | 3 | 0.00% |
| MPC240517C00160000 | 2024-04-24 3:51PM EDT | 2024-05-17 | 39.70 | 20.65 | 23.55 | 0.00 | - | 5 | 101 | 39.70% |
| MPC240524C00160000 | 2024-05-02 12:40PM EDT | 2024-05-24 | 22.05 | 20.35 | 24.00 | 0.00 | - | 2 | 4 | 41.07% |
| MPC240621C00160000 | 2024-05-01 1:50PM EDT | 2024-06-21 | 19.94 | 22.40 | 24.25 | 0.00 | - | 5 | 438 | 29.52% |
| MPC240719C00160000 | 2024-05-02 9:54AM EDT | 2024-07-19 | 24.17 | 23.35 | 25.80 | 0.00 | - | 1 | 89 | 32.26% |
| MPC240920C00160000 | 2024-04-29 10:25AM EDT | 2024-09-20 | 44.75 | 27.95 | 29.85 | 0.00 | - | 10 | 27 | 36.54% |
| MPC241018C00160000 | 2024-04-30 10:28AM EDT | 2024-10-18 | 36.54 | 28.95 | 30.45 | 0.00 | - | 4 | 22 | 34.92% |
| MPC241220C00160000 | 2024-04-29 10:25AM EDT | 2024-12-20 | 48.25 | 31.50 | 33.05 | 0.00 | - | 10 | 55 | 35.33% |
| MPC250117C00160000 | 2024-04-30 3:39PM EDT | 2025-01-17 | 35.00 | 32.45 | 34.20 | 0.00 | - | 10 | 345 | 35.61% |
| MPC250620C00160000 | 2024-04-30 11:13AM EDT | 2025-06-20 | 44.15 | 38.30 | 39.95 | 0.00 | - | 32 | 3 | 36.90% |
| MPC251219C00160000 | 2024-04-23 12:47PM EDT | 2025-12-19 | 58.15 | 41.90 | 44.40 | 0.00 | - | 1 | 12 | 36.23% |
| MPC260116C00160000 | 2024-04-30 12:10PM EDT | 2026-01-16 | 48.32 | 42.90 | 45.60 | 0.00 | - | 3 | 38 | 36.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00160000 | 2024-05-01 1:13PM EDT | 2024-05-17 | 0.40 | 0.12 | 0.18 | 0.00 | - | 60 | 195 | 37.11% |
| MPC240524P00160000 | 2024-05-01 11:55AM EDT | 2024-05-24 | 0.73 | 0.32 | 0.39 | 0.00 | - | 2 | 5 | 35.67% |
| MPC240531P00160000 | 2024-05-02 11:25AM EDT | 2024-05-31 | 0.53 | 0.37 | 0.71 | 0.00 | - | 2 | 10 | 35.79% |
| MPC240621P00160000 | 2024-05-02 3:43PM EDT | 2024-06-21 | 1.15 | 1.11 | 1.20 | 0.00 | - | 7 | 192 | 31.49% |
| MPC240719P00160000 | 2024-05-01 10:55AM EDT | 2024-07-19 | 2.76 | 1.95 | 2.17 | 0.00 | - | 2 | 205 | 30.60% |
| MPC240920P00160000 | 2024-05-01 12:12PM EDT | 2024-09-20 | 5.25 | 4.20 | 4.40 | 0.00 | - | 9 | 64 | 30.21% |
| MPC241018P00160000 | 2024-05-01 2:40PM EDT | 2024-10-18 | 5.80 | 4.95 | 5.20 | 0.00 | - | 2 | 259 | 29.80% |
| MPC241220P00160000 | 2024-04-16 9:43AM EDT | 2024-12-20 | 5.00 | 7.30 | 7.70 | 0.00 | - | 1 | 150 | 30.99% |
| MPC250117P00160000 | 2024-05-02 3:58PM EDT | 2025-01-17 | 8.00 | 7.80 | 8.30 | 0.00 | - | 10 | 510 | 30.49% |
| MPC250620P00160000 | 2024-04-17 10:28AM EDT | 2025-06-20 | 8.40 | 10.45 | 12.50 | 0.00 | - | 9 | 87 | 30.68% |
| MPC251219P00160000 | 2024-01-24 12:35PM EDT | 2025-12-19 | 25.10 | 18.40 | 19.05 | 0.00 | - | 1 | 5 | 33.73% |
| MPC260116P00160000 | 2024-03-28 3:14PM EDT | 2026-01-16 | 11.72 | 11.95 | 12.80 | 0.00 | - | 1 | 22 | 25.36% |
| MPC261218P00160000 | 2024-04-12 11:36AM EDT | 2026-12-18 | 15.35 | 17.45 | 21.00 | 0.00 | - | 1 | 1 | 28.48% |
