La bourse ferme dans 28 min
CAC 40
7 960,90 +46,25 (+0,58 %) Euro Stoxx 50
4 921,98 +31,37 (+0,64 %) Dow Jones
38 552,39 +326,73 (+0,85 %) EUR/USD
1,0774 +0,0046 (+0,43 %) Gold future
2 301,90 -7,70 (-0,33 %) Bitcoin EUR
57 253,63 +2 441,11 (+4,45 %)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:02AM EDT. Marché ouvert.
Prix d’exercice:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503C00190000 | 2024-05-02 3:44PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 2 | 324 | 43.75% |
| MPC240510C00190000 | 2024-05-03 10:24AM EDT | 2024-05-10 | 0.52 | 0.00 | 0.79 | -0.48 | -48.00% | 7 | 171 | 34.38% |
| MPC240517C00190000 | 2024-05-03 10:43AM EDT | 2024-05-17 | 1.02 | 1.01 | 1.14 | -0.73 | -41.71% | 12 | 342 | 28.72% |
| MPC240524C00190000 | 2024-05-03 9:55AM EDT | 2024-05-24 | 2.16 | 1.74 | 1.93 | -0.34 | -13.60% | 10 | 40 | 29.61% |
| MPC240621C00190000 | 2024-05-03 10:35AM EDT | 2024-06-21 | 3.95 | 4.00 | 4.20 | -0.87 | -18.05% | 9 | 742 | 29.41% |
| MPC240719C00190000 | 2024-05-02 3:59PM EDT | 2024-07-19 | 6.62 | 6.15 | 6.30 | -0.38 | -5.43% | 2 | 256 | 30.25% |
| MPC240920C00190000 | 2024-05-02 3:38PM EDT | 2024-09-20 | 11.17 | 9.85 | 10.35 | 0.00 | - | 4 | 224 | 31.77% |
| MPC241018C00190000 | 2024-05-03 9:31AM EDT | 2024-10-18 | 12.85 | 11.65 | 11.90 | +1.35 | +11.74% | 2 | 1,029 | 32.21% |
| MPC241220C00190000 | 2024-05-01 1:01PM EDT | 2024-12-20 | 13.55 | 14.85 | 15.60 | 0.00 | - | 45 | 1,233 | 33.95% |
| MPC250117C00190000 | 2024-04-30 12:27PM EDT | 2025-01-17 | 19.25 | 16.45 | 16.80 | 0.00 | - | 5 | 370 | 34.05% |
| MPC250620C00190000 | 2024-03-20 1:13PM EDT | 2025-06-20 | 33.00 | 32.45 | 34.10 | 0.00 | - | 30 | 43 | 49.63% |
| MPC251219C00190000 | 2024-05-02 12:48PM EDT | 2025-12-19 | 28.90 | 27.65 | 29.20 | 0.00 | - | 1 | 59 | 35.98% |
| MPC260116C00190000 | 2024-04-30 10:20AM EDT | 2026-01-16 | 35.20 | 28.55 | 30.10 | 0.00 | - | 1 | 32 | 36.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503P00190000 | 2024-05-03 10:08AM EDT | 2024-05-03 | 8.08 | 7.80 | 9.45 | +0.93 | +13.01% | 13 | 114 | 49.61% |
| MPC240510P00190000 | 2024-05-03 9:52AM EDT | 2024-05-10 | 7.46 | 8.20 | 9.75 | -0.04 | -0.53% | 14 | 213 | 26.71% |
| MPC240517P00190000 | 2024-05-03 9:32AM EDT | 2024-05-17 | 8.70 | 9.55 | 10.00 | -1.90 | -17.92% | 2 | 340 | 22.88% |
| MPC240524P00190000 | 2024-05-03 10:22AM EDT | 2024-05-24 | 10.20 | 10.15 | 11.60 | -3.24 | -24.11% | 4 | 20 | 31.47% |
| MPC240531P00190000 | 2024-05-02 11:52AM EDT | 2024-05-31 | 10.75 | 9.60 | 10.90 | 0.00 | - | 2 | 5 | 23.06% |
| MPC240607P00190000 | 2024-04-30 11:40AM EDT | 2024-06-07 | 7.80 | 11.00 | 11.50 | 0.00 | - | 3 | 4 | 24.06% |
| MPC240621P00190000 | 2024-05-02 11:11AM EDT | 2024-06-21 | 11.87 | 11.90 | 12.05 | 0.00 | - | 10 | 217 | 22.88% |
| MPC240719P00190000 | 2024-05-02 1:36PM EDT | 2024-07-19 | 12.80 | 13.10 | 13.55 | 0.00 | - | 5 | 135 | 23.38% |
| MPC240920P00190000 | 2024-05-03 9:59AM EDT | 2024-09-20 | 15.70 | 16.20 | 16.45 | -1.67 | -9.61% | 3 | 93 | 24.24% |
| MPC241018P00190000 | 2024-05-01 12:47PM EDT | 2024-10-18 | 19.50 | 17.15 | 17.50 | 0.00 | - | 20 | 52 | 24.35% |
| MPC241220P00190000 | 2024-05-01 1:43PM EDT | 2024-12-20 | 22.10 | 19.55 | 20.00 | 0.00 | - | 7 | 521 | 25.22% |
| MPC250117P00190000 | 2024-05-02 10:44AM EDT | 2025-01-17 | 20.67 | 20.40 | 20.85 | 0.00 | - | 5 | 117 | 25.23% |
| MPC250620P00190000 | 2024-04-19 11:01AM EDT | 2025-06-20 | 20.21 | 24.40 | 25.00 | 0.00 | - | 5 | 5 | 25.43% |
| MPC251219P00190000 | 2023-11-15 11:54AM EDT | 2025-12-19 | 44.70 | 46.45 | 49.20 | 0.00 | - | - | 3 | 47.70% |
| MPC260116P00190000 | 2024-04-05 11:53AM EDT | 2026-01-16 | 18.60 | 28.00 | 28.95 | 0.00 | - | 1 | 4 | 24.92% |
