Marchés français ouverture 54 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
1,0737 +0,0009 (+0,09 %) HANG SENG
18 457,79 +250,66 (+1,38 %) Bitcoin EUR
55 460,23 +1 964,89 (+3,67 %)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503C00200000 | 2024-05-02 2:45PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC240510C00200000 | 2024-05-02 2:41PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| MPC240517C00200000 | 2024-05-02 2:11PM EDT | 2024-05-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| MPC240524C00200000 | 2024-05-02 3:17PM EDT | 2024-05-24 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MPC240531C00200000 | 2024-05-02 9:54AM EDT | 2024-05-31 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MPC240621C00200000 | 2024-05-02 3:40PM EDT | 2024-06-21 | 2.20 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| MPC240719C00200000 | 2024-05-02 3:23PM EDT | 2024-07-19 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1,044 | 0 | 3.13% |
| MPC240920C00200000 | 2024-05-02 2:16PM EDT | 2024-09-20 | 7.41 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| MPC241018C00200000 | 2024-05-01 1:04PM EDT | 2024-10-18 | 7.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MPC241220C00200000 | 2024-05-01 10:20AM EDT | 2024-12-20 | 11.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC250117C00200000 | 2024-05-02 12:57PM EDT | 2025-01-17 | 13.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| MPC250620C00200000 | 2024-05-02 3:41PM EDT | 2025-06-20 | 19.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MPC251219C00200000 | 2024-05-02 1:47PM EDT | 2025-12-19 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MPC260116C00200000 | 2024-05-01 1:10PM EDT | 2026-01-16 | 23.45 | 0.00 | 0.00 | 0.00 | - | 4 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503P00200000 | 2024-05-02 2:53PM EDT | 2024-05-03 | 17.02 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| MPC240510P00200000 | 2024-05-01 3:24PM EDT | 2024-05-10 | 19.20 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.00% |
| MPC240517P00200000 | 2024-05-02 3:11PM EDT | 2024-05-17 | 17.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MPC240524P00200000 | 2024-04-30 3:52PM EDT | 2024-05-24 | 18.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MPC240621P00200000 | 2024-05-02 12:00PM EDT | 2024-06-21 | 20.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240719P00200000 | 2024-04-29 12:44PM EDT | 2024-07-19 | 9.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MPC240920P00200000 | 2024-04-30 2:35PM EDT | 2024-09-20 | 20.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241018P00200000 | 2024-04-29 1:34PM EDT | 2024-10-18 | 14.20 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 0.00% |
| MPC241220P00200000 | 2024-04-30 10:09AM EDT | 2024-12-20 | 21.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250117P00200000 | 2024-04-24 1:38PM EDT | 2025-01-17 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250620P00200000 | 2024-04-25 12:29PM EDT | 2025-06-20 | 23.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC260116P00200000 | 2024-04-17 2:34PM EDT | 2026-01-16 | 26.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MPC261218P00200000 | 2024-04-30 1:51PM EDT | 2026-12-18 | 36.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
