La bourse ferme dans 5 h 20 min
CAC 40
7 963,30 +48,65 (+0,61 %) Euro Stoxx 50
4 920,48 +29,87 (+0,61 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0746 +0,0018 (+0,17 %) Gold future
2 309,70 +0,10 (+0,00 %) Bitcoin EUR
55 297,46 +1 584,89 (+2,95 %)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503C00220000 | 2024-05-01 10:54AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPC240510C00220000 | 2024-05-01 3:54PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MPC240517C00220000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MPC240524C00220000 | 2024-04-29 10:19AM EDT | 2024-05-24 | 1.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MPC240531C00220000 | 2024-04-30 12:26PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC240621C00220000 | 2024-05-02 3:11PM EDT | 2024-06-21 | 0.32 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| MPC240719C00220000 | 2024-05-01 1:50PM EDT | 2024-07-19 | 0.57 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| MPC240920C00220000 | 2024-05-02 3:05PM EDT | 2024-09-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MPC241018C00220000 | 2024-04-30 12:03PM EDT | 2024-10-18 | 4.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MPC241220C00220000 | 2024-04-30 11:21AM EDT | 2024-12-20 | 7.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MPC250117C00220000 | 2024-05-02 2:29PM EDT | 2025-01-17 | 7.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MPC250620C00220000 | 2024-04-30 1:13PM EDT | 2025-06-20 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC251219C00220000 | 2024-04-16 9:53AM EDT | 2025-12-19 | 30.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC260116C00220000 | 2024-04-23 10:23AM EDT | 2026-01-16 | 26.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC261218C00220000 | 2024-05-01 1:15PM EDT | 2026-12-18 | 23.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503P00220000 | 2024-04-30 2:17PM EDT | 2024-05-03 | 33.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240510P00220000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 42.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MPC240517P00220000 | 2024-04-18 11:40AM EDT | 2024-05-17 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240524P00220000 | 2024-04-16 1:06PM EDT | 2024-05-24 | 19.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC240621P00220000 | 2024-04-30 12:09PM EDT | 2024-06-21 | 34.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240719P00220000 | 2024-04-30 11:02AM EDT | 2024-07-19 | 32.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MPC240920P00220000 | 2024-04-16 2:15PM EDT | 2024-09-20 | 24.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC241018P00220000 | 2024-04-15 10:09AM EDT | 2024-10-18 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241220P00220000 | 2024-03-15 3:49PM EDT | 2024-12-20 | 33.40 | 25.70 | 26.20 | 0.00 | - | 20 | 102 | 0.00% |
| MPC250117P00220000 | 2024-05-02 10:44AM EDT | 2025-01-17 | 41.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC250620P00220000 | 2024-04-09 3:23PM EDT | 2025-06-20 | 29.05 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| MPC260116P00220000 | 2024-04-05 11:54AM EDT | 2026-01-16 | 30.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC261218P00220000 | 2024-04-12 9:40AM EDT | 2026-12-18 | 38.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
