Marchés français ouverture 3 h 5 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
18 400,05 +192,92 (+1,06 %) Bitcoin EUR
55 634,29 +2 085,58 (+3,89 %)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00165000 | 2024-04-30 10:06AM EDT | 2024-05-17 | 25.90 | 17.75 | 19.85 | 0.00 | - | 2 | 473 | 55.52% |
| MPC240621C00165000 | 2024-05-02 11:05AM EDT | 2024-06-21 | 19.49 | 19.50 | 22.00 | +2.59 | +15.33% | 1 | 1,159 | 41.80% |
| MPC240719C00165000 | 2024-05-01 1:29PM EDT | 2024-07-19 | 17.65 | 19.90 | 23.05 | 0.00 | - | 10 | 73 | 37.47% |
| MPC240920C00165000 | 2024-05-01 9:30AM EDT | 2024-09-20 | 26.00 | 25.10 | 26.80 | 0.00 | - | 5 | 239 | 37.84% |
| MPC241018C00165000 | 2024-04-29 11:48AM EDT | 2024-10-18 | 41.70 | 26.50 | 28.10 | 0.00 | - | 18 | 35 | 37.59% |
| MPC241220C00165000 | 2024-04-25 2:08PM EDT | 2024-12-20 | 43.40 | 29.50 | 30.05 | 0.00 | - | 10 | 26 | 35.91% |
| MPC250117C00165000 | 2024-04-30 1:03PM EDT | 2025-01-17 | 32.88 | 30.15 | 31.55 | 0.00 | - | 4 | 780 | 36.68% |
| MPC250620C00165000 | 2024-04-18 3:18PM EDT | 2025-06-20 | 47.07 | 36.30 | 38.25 | 0.00 | - | 2 | 3 | 38.68% |
| MPC251219C00165000 | 2024-04-15 1:04PM EDT | 2025-12-19 | 63.70 | 40.05 | 42.50 | 0.00 | - | 1 | 20 | 37.29% |
| MPC260116C00165000 | 2024-04-05 11:26AM EDT | 2026-01-16 | 74.60 | 42.00 | 44.20 | 0.00 | - | 1 | 37 | 38.42% |
| MPC261218C00165000 | 2024-04-30 11:10AM EDT | 2026-12-18 | 54.00 | 48.50 | 51.05 | 0.00 | - | 30 | 1 | 37.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503P00165000 | 2024-04-17 12:30PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.74 | 0.00 | - | - | 1 | 133.20% |
| MPC240517P00165000 | 2024-05-01 1:08PM EDT | 2024-05-17 | 0.85 | 0.27 | 0.31 | 0.00 | - | 6 | 186 | 33.06% |
| MPC240524P00165000 | 2024-05-02 1:35PM EDT | 2024-05-24 | 0.62 | 0.57 | 0.65 | -0.18 | -22.50% | 3 | 123 | 32.67% |
| MPC240621P00165000 | 2024-05-02 3:19PM EDT | 2024-06-21 | 1.70 | 1.76 | 1.84 | -0.49 | -22.37% | 2 | 675 | 30.05% |
| MPC240719P00165000 | 2024-05-02 10:28AM EDT | 2024-07-19 | 3.05 | 2.81 | 2.91 | +0.04 | +1.33% | 7 | 114 | 28.85% |
| MPC240920P00165000 | 2024-04-30 3:33PM EDT | 2024-09-20 | 5.73 | 5.40 | 5.65 | 0.00 | - | 6 | 173 | 29.40% |
| MPC241018P00165000 | 2024-05-01 2:17PM EDT | 2024-10-18 | 7.90 | 6.35 | 6.50 | 0.00 | - | 19 | 30 | 28.96% |
| MPC241220P00165000 | 2024-05-02 12:29PM EDT | 2024-12-20 | 9.00 | 8.55 | 8.80 | +1.50 | +20.00% | 40 | 54 | 29.41% |
| MPC250117P00165000 | 2024-05-02 10:21AM EDT | 2025-01-17 | 9.85 | 9.45 | 9.70 | +0.35 | +3.68% | 70 | 157 | 29.48% |
| MPC250620P00165000 | 2024-04-30 12:33PM EDT | 2025-06-20 | 13.00 | 13.15 | 13.55 | 0.00 | - | 1 | 4 | 29.01% |
| MPC251219P00165000 | 2024-01-24 1:25PM EDT | 2025-12-19 | 27.85 | 20.50 | 21.20 | 0.00 | - | 10 | 13 | 33.34% |
| MPC260116P00165000 | 2024-04-30 12:32PM EDT | 2026-01-16 | 16.50 | 16.75 | 17.50 | 0.00 | - | 1 | 119 | 28.27% |
