Marchés français ouverture 30 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
18 472,49 +265,36 (+1,46 %) Bitcoin EUR
55 344,09 +1 722,10 (+3,21 %)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510C00180000 | 2024-05-02 3:19PM EDT | 2024-05-10 | 5.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MPC240517C00180000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 5.88 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| MPC240607C00180000 | 2024-04-30 3:46PM EDT | 2024-06-07 | 8.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240621C00180000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 9.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MPC240719C00180000 | 2024-05-02 2:17PM EDT | 2024-07-19 | 11.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MPC240920C00180000 | 2024-05-02 2:29PM EDT | 2024-09-20 | 16.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MPC241018C00180000 | 2024-05-01 12:59PM EDT | 2024-10-18 | 14.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241220C00180000 | 2024-05-01 3:25PM EDT | 2024-12-20 | 19.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MPC250117C00180000 | 2024-05-02 3:20PM EDT | 2025-01-17 | 22.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MPC250620C00180000 | 2024-05-01 10:15AM EDT | 2025-06-20 | 26.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC251219C00180000 | 2024-04-23 12:48PM EDT | 2025-12-19 | 45.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC260116C00180000 | 2024-05-01 10:42AM EDT | 2026-01-16 | 33.70 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503P00180000 | 2024-05-02 3:50PM EDT | 2024-05-03 | 0.35 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
| MPC240510P00180000 | 2024-05-02 2:07PM EDT | 2024-05-10 | 1.80 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| MPC240517P00180000 | 2024-05-02 3:11PM EDT | 2024-05-17 | 2.79 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| MPC240524P00180000 | 2024-05-02 11:00AM EDT | 2024-05-24 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MPC240531P00180000 | 2024-05-02 11:25AM EDT | 2024-05-31 | 4.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MPC240607P00180000 | 2024-05-02 1:21PM EDT | 2024-06-07 | 4.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MPC240621P00180000 | 2024-05-02 12:15PM EDT | 2024-06-21 | 6.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MPC240719P00180000 | 2024-05-02 3:02PM EDT | 2024-07-19 | 7.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| MPC240920P00180000 | 2024-05-02 2:11PM EDT | 2024-09-20 | 10.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| MPC241018P00180000 | 2024-05-02 1:01PM EDT | 2024-10-18 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MPC241220P00180000 | 2024-05-01 3:48PM EDT | 2024-12-20 | 15.85 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.39% |
| MPC250117P00180000 | 2024-04-30 3:17PM EDT | 2025-01-17 | 15.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| MPC250620P00180000 | 2024-04-05 2:04PM EDT | 2025-06-20 | 11.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| MPC251219P00180000 | 2023-09-14 3:59PM EDT | 2025-12-19 | 36.65 | 41.00 | 42.40 | 0.00 | - | - | 13 | 48.18% |
| MPC260116P00180000 | 2024-04-25 12:33PM EDT | 2026-01-16 | 19.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
