La bourse ferme dans 53 min
CAC 40
7 954,14 +39,49 (+0,50 %) Euro Stoxx 50
4 914,70 +24,09 (+0,49 %) Dow Jones
38 555,30 +329,64 (+0,86 %) EUR/USD
1,0757 +0,0030 (+0,28 %) Gold future
2 297,50 -12,10 (-0,52 %) Bitcoin EUR
57 325,00 +2 634,53 (+4,82 %)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:37AM EDT. Marché ouvert.
Prix d’exercice:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503C00210000 | 2024-05-02 11:16AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 266 | 93.75% |
| MPC240510C00210000 | 2024-05-02 1:40PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 76 | 43.16% |
| MPC240517C00210000 | 2024-05-03 10:05AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 15 | 708 | 31.64% |
| MPC240524C00210000 | 2024-05-01 10:39AM EDT | 2024-05-24 | 0.13 | 0.09 | 0.15 | 0.00 | - | 1 | 23 | 30.66% |
| MPC240531C00210000 | 2024-05-01 11:13AM EDT | 2024-05-31 | 0.21 | 0.08 | 2.35 | 0.00 | - | 1 | 25 | 51.44% |
| MPC240621C00210000 | 2024-05-03 9:51AM EDT | 2024-06-21 | 0.80 | 0.70 | 0.78 | -0.07 | -8.05% | 6 | 1,907 | 28.37% |
| MPC240719C00210000 | 2024-05-02 3:56PM EDT | 2024-07-19 | 1.93 | 1.69 | 1.83 | 0.00 | - | 10 | 322 | 28.87% |
| MPC240920C00210000 | 2024-05-02 2:35PM EDT | 2024-09-20 | 4.75 | 4.50 | 4.70 | 0.00 | - | 10 | 453 | 30.46% |
| MPC241018C00210000 | 2024-05-02 3:49PM EDT | 2024-10-18 | 6.20 | 5.60 | 5.90 | 0.00 | - | 6 | 202 | 30.79% |
| MPC241220C00210000 | 2024-05-01 3:55PM EDT | 2024-12-20 | 7.52 | 8.40 | 8.70 | 0.00 | - | 14 | 66 | 31.81% |
| MPC250117C00210000 | 2024-05-02 3:20PM EDT | 2025-01-17 | 10.39 | 9.85 | 10.10 | 0.00 | - | 26 | 312 | 32.54% |
| MPC250620C00210000 | 2024-04-24 11:34AM EDT | 2025-06-20 | 24.50 | 15.15 | 16.80 | 0.00 | - | 123 | 98 | 34.86% |
| MPC251219C00210000 | 2024-04-29 10:19AM EDT | 2025-12-19 | 31.97 | 20.35 | 21.25 | 0.00 | - | 1 | 12 | 33.92% |
| MPC260116C00210000 | 2024-05-01 9:57AM EDT | 2026-01-16 | 21.85 | 21.00 | 23.70 | 0.00 | - | 1 | 21 | 35.75% |
| MPC261218C00210000 | 2024-05-01 12:05PM EDT | 2026-12-18 | 27.00 | 28.30 | 31.10 | 0.00 | - | 2 | 6 | 35.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503P00210000 | 2024-05-02 2:53PM EDT | 2024-05-03 | 27.18 | 25.85 | 29.55 | 0.00 | - | 50 | 27 | 223.14% |
| MPC240510P00210000 | 2024-05-01 3:54PM EDT | 2024-05-10 | 28.95 | 25.95 | 29.35 | 0.00 | - | 4 | 1 | 75.00% |
| MPC240517P00210000 | 2024-04-30 1:59PM EDT | 2024-05-17 | 24.53 | 26.50 | 29.85 | 0.00 | - | 3 | 346 | 61.55% |
| MPC240524P00210000 | 2024-04-10 10:38AM EDT | 2024-05-24 | 6.87 | 26.15 | 29.35 | 0.00 | - | - | 6 | 45.24% |
| MPC240531P00210000 | 2024-04-30 10:12AM EDT | 2024-05-31 | 20.00 | 26.50 | 29.45 | 0.00 | - | 2 | 12 | 40.45% |
| MPC240621P00210000 | 2024-05-01 9:35AM EDT | 2024-06-21 | 28.65 | 27.80 | 28.65 | 0.00 | - | 1 | 549 | 22.58% |
| MPC240719P00210000 | 2024-04-25 10:09AM EDT | 2024-07-19 | 17.65 | 27.40 | 29.05 | 0.00 | - | 4 | 235 | 21.92% |
| MPC240920P00210000 | 2024-04-30 1:29PM EDT | 2024-09-20 | 29.17 | 28.80 | 30.50 | 0.00 | - | 1 | 104 | 22.56% |
| MPC241018P00210000 | 2024-04-30 12:16PM EDT | 2024-10-18 | 28.00 | 29.15 | 32.55 | 0.00 | - | 31 | 42 | 26.48% |
| MPC241220P00210000 | 2024-04-10 1:56PM EDT | 2024-12-20 | 18.70 | 31.35 | 33.50 | 0.00 | - | 5 | 10 | 24.68% |
| MPC250117P00210000 | 2024-04-24 1:53PM EDT | 2025-01-17 | 24.60 | 32.60 | 33.60 | 0.00 | - | 4 | 102 | 23.51% |
| MPC250620P00210000 | 2024-04-09 2:05PM EDT | 2025-06-20 | 24.55 | 35.20 | 38.15 | 0.00 | - | 16 | 39 | 25.36% |
| MPC251219P00210000 | 2024-04-09 11:47AM EDT | 2025-12-19 | 28.25 | 37.65 | 40.05 | 0.00 | - | 2 | 2 | 23.34% |
| MPC260116P00210000 | 2024-04-05 11:55AM EDT | 2026-01-16 | 26.15 | 38.50 | 41.15 | 0.00 | - | 2 | 2 | 24.04% |
