La bourse ferme dans 4 h 57 min
CAC 40
7 967,35 +52,70 (+0,67 %) Euro Stoxx 50
4 924,39 +33,78 (+0,69 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0743 +0,0016 (+0,15 %) Gold future
2 308,70 -0,90 (-0,04 %) Bitcoin EUR
55 210,53 +1 531,60 (+2,85 %)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00170000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 13.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240621C00170000 | 2024-05-01 2:30PM EDT | 2024-06-21 | 13.02 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| MPC240719C00170000 | 2024-05-01 1:29PM EDT | 2024-07-19 | 14.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MPC240920C00170000 | 2024-05-02 1:27PM EDT | 2024-09-20 | 22.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MPC241018C00170000 | 2024-04-29 10:19AM EDT | 2024-10-18 | 38.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC241220C00170000 | 2024-05-01 12:00PM EDT | 2024-12-20 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250117C00170000 | 2024-04-30 1:03PM EDT | 2025-01-17 | 29.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC250620C00170000 | 2024-04-24 2:59PM EDT | 2025-06-20 | 45.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC251219C00170000 | 2024-04-30 11:13AM EDT | 2025-12-19 | 42.65 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MPC260116C00170000 | 2024-05-01 12:42PM EDT | 2026-01-16 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC261218C00170000 | 2024-05-02 10:46AM EDT | 2026-12-18 | 46.95 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503P00170000 | 2024-05-01 3:54PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MPC240517P00170000 | 2024-05-02 3:10PM EDT | 2024-05-17 | 0.62 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MPC240531P00170000 | 2024-05-01 12:14PM EDT | 2024-05-31 | 2.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MPC240621P00170000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 2.76 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MPC240719P00170000 | 2024-05-01 3:24PM EDT | 2024-07-19 | 4.73 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| MPC240920P00170000 | 2024-05-02 9:43AM EDT | 2024-09-20 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC241018P00170000 | 2024-05-01 2:18PM EDT | 2024-10-18 | 9.75 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| MPC241220P00170000 | 2024-05-02 1:44PM EDT | 2024-12-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MPC250117P00170000 | 2024-04-12 3:18PM EDT | 2025-01-17 | 7.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MPC250620P00170000 | 2024-04-15 12:17PM EDT | 2025-06-20 | 10.55 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| MPC251219P00170000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MPC260116P00170000 | 2024-04-05 12:08PM EDT | 2026-01-16 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MPC261218P00170000 | 2024-04-19 11:33AM EDT | 2026-12-18 | 20.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
