Marchés français ouverture 1 h 33 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
1,0738 +0,0010 (+0,10 %) HANG SENG
18 420,44 +213,31 (+1,17 %) Bitcoin EUR
55 488,85 +2 024,87 (+3,79 %)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503C00195000 | 2024-05-02 12:31PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MPC240510C00195000 | 2024-05-02 1:59PM EDT | 2024-05-10 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MPC240517C00195000 | 2024-05-02 3:16PM EDT | 2024-05-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| MPC240524C00195000 | 2024-05-02 3:53PM EDT | 2024-05-24 | 1.31 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MPC240531C00195000 | 2024-05-02 2:09PM EDT | 2024-05-31 | 1.74 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MPC240621C00195000 | 2024-05-02 2:45PM EDT | 2024-06-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MPC240719C00195000 | 2024-05-02 1:46PM EDT | 2024-07-19 | 5.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| MPC240920C00195000 | 2024-05-02 2:16PM EDT | 2024-09-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| MPC241018C00195000 | 2024-05-01 11:35AM EDT | 2024-10-18 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MPC241220C00195000 | 2024-05-02 2:02PM EDT | 2024-12-20 | 13.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MPC250117C00195000 | 2024-05-01 11:10AM EDT | 2025-01-17 | 13.36 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 1.56% |
| MPC250620C00195000 | 2024-04-30 12:38PM EDT | 2025-06-20 | 22.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MPC251219C00195000 | 2024-03-15 12:07PM EDT | 2025-12-19 | 34.88 | 45.50 | 48.25 | 0.00 | - | - | 1 | 55.86% |
| MPC260116C00195000 | 2024-04-22 1:04PM EDT | 2026-01-16 | 38.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503P00195000 | 2024-05-02 2:45PM EDT | 2024-05-03 | 12.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MPC240510P00195000 | 2024-05-02 9:44AM EDT | 2024-05-10 | 14.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240517P00195000 | 2024-05-02 2:02PM EDT | 2024-05-17 | 13.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MPC240524P00195000 | 2024-04-30 12:18PM EDT | 2024-05-24 | 11.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MPC240531P00195000 | 2024-05-02 10:12AM EDT | 2024-05-31 | 16.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240621P00195000 | 2024-05-02 2:09PM EDT | 2024-06-21 | 14.87 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MPC240719P00195000 | 2024-05-02 12:00PM EDT | 2024-07-19 | 16.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240920P00195000 | 2024-04-26 1:00PM EDT | 2024-09-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC241018P00195000 | 2024-05-01 9:42AM EDT | 2024-10-18 | 21.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MPC241220P00195000 | 2024-05-01 1:52PM EDT | 2024-12-20 | 25.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MPC250117P00195000 | 2024-04-30 12:09PM EDT | 2025-01-17 | 21.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MPC250620P00195000 | 2024-04-25 12:29PM EDT | 2025-06-20 | 21.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC251219P00195000 | 2024-01-18 1:32PM EDT | 2025-12-19 | 50.10 | 36.70 | 37.90 | 0.00 | - | 2 | 1 | 32.98% |
| MPC260116P00195000 | 2024-03-15 9:55AM EDT | 2026-01-16 | 27.52 | 23.10 | 24.65 | 0.00 | - | 1 | 3 | 18.32% |
