La bourse ferme dans 2 h 47 min
CAC 40
7 958,29 +43,64 (+0,55 %) Euro Stoxx 50
4 914,47 +23,86 (+0,49 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0806 +0,0079 (+0,73 %) Gold future
2 326,20 +16,60 (+0,72 %) Bitcoin EUR
55 828,58 +1 232,36 (+2,26 %)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503C00185000 | 2024-05-02 3:48PM EDT | 2024-05-03 | 0.61 | 0.00 | 0.00 | 0.00 | - | 125 | 196 | 6.25% |
| MPC240510C00185000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 2.35 | 0.00 | 0.00 | 0.00 | - | 110 | 112 | 1.56% |
| MPC240517C00185000 | 2024-05-02 3:11PM EDT | 2024-05-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 74 | 260 | 1.56% |
| MPC240531C00185000 | 2024-05-02 3:50PM EDT | 2024-05-31 | 4.80 | 0.00 | 0.00 | 0.00 | - | 23 | 34 | 0.78% |
| MPC240621C00185000 | 2024-05-02 3:53PM EDT | 2024-06-21 | 7.00 | 0.00 | 0.00 | 0.00 | - | 50 | 755 | 0.78% |
| MPC240719C00185000 | 2024-05-02 3:56PM EDT | 2024-07-19 | 9.15 | 0.00 | 0.00 | 0.00 | - | 22 | 1,233 | 0.78% |
| MPC240920C00185000 | 2024-05-02 3:38PM EDT | 2024-09-20 | 13.39 | 0.00 | 0.00 | 0.00 | - | 24 | 360 | 0.39% |
| MPC241018C00185000 | 2024-05-02 10:20AM EDT | 2024-10-18 | 14.30 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.39% |
| MPC241220C00185000 | 2024-05-02 1:40PM EDT | 2024-12-20 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.39% |
| MPC250117C00185000 | 2024-04-30 3:43PM EDT | 2025-01-17 | 20.26 | 0.00 | 0.00 | 0.00 | - | 40 | 341 | 0.39% |
| MPC250620C00185000 | 2024-04-30 12:38PM EDT | 2025-06-20 | 27.59 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.39% |
| MPC251219C00185000 | 2024-05-02 12:56PM EDT | 2025-12-19 | 31.88 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 0.20% |
| MPC260116C00185000 | 2024-04-30 3:53PM EDT | 2026-01-16 | 32.21 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 0.20% |
| MPC261218C00185000 | 2024-04-18 3:40PM EDT | 2026-12-18 | 49.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503P00185000 | 2024-05-02 3:51PM EDT | 2024-05-03 | 2.58 | 0.00 | 0.00 | 0.00 | - | 41 | 165 | 0.00% |
| MPC240510P00185000 | 2024-05-02 12:39PM EDT | 2024-05-10 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 0.00% |
| MPC240517P00185000 | 2024-05-02 10:24AM EDT | 2024-05-17 | 6.45 | 0.00 | 0.00 | 0.00 | - | 6 | 235 | 0.00% |
| MPC240524P00185000 | 2024-04-30 3:26PM EDT | 2024-05-24 | 6.68 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| MPC240531P00185000 | 2024-05-02 3:31PM EDT | 2024-05-31 | 6.75 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
| MPC240607P00185000 | 2024-04-30 10:03AM EDT | 2024-06-07 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MPC240621P00185000 | 2024-05-02 2:14PM EDT | 2024-06-21 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 227 | 0.00% |
| MPC240719P00185000 | 2024-05-02 12:38PM EDT | 2024-07-19 | 10.50 | 0.00 | 0.00 | 0.00 | - | 4 | 258 | 0.00% |
| MPC240920P00185000 | 2024-05-02 3:19PM EDT | 2024-09-20 | 13.10 | 0.00 | 0.00 | 0.00 | - | 17 | 50 | 0.00% |
| MPC241018P00185000 | 2024-05-02 10:23AM EDT | 2024-10-18 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 518 | 0.00% |
| MPC241220P00185000 | 2024-05-01 11:16AM EDT | 2024-12-20 | 19.07 | 0.00 | 0.00 | 0.00 | - | 45 | 594 | 0.00% |
| MPC250117P00185000 | 2024-04-24 9:40AM EDT | 2025-01-17 | 12.80 | 0.00 | 0.00 | 0.00 | - | 10 | 96 | 0.00% |
| MPC250620P00185000 | 2024-04-15 2:39PM EDT | 2025-06-20 | 15.80 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 0.00% |
| MPC251219P00185000 | 2024-01-23 11:21AM EDT | 2025-12-19 | 40.25 | 31.85 | 33.70 | 0.00 | - | 6 | 6 | 35.14% |
| MPC260116P00185000 | 2024-04-25 1:16PM EDT | 2026-01-16 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
