Mercados españoles abiertos en 7 hrs 15 min

Markel Corporation (MKL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1.262,74+2,74 (+0,22%)
Al cierre: 04:00PM EDT
1.265,00 +2,26 (+0,18%)
Después del cierre: 04:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de abril de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MKL230421C011800002022-09-19 10:03AM EDT1,180.00114.00100.90115.000.00--153.59%
MKL230421C012000002023-03-29 1:42PM EDT1,200.0064.0072.4079.300.00-1232.79%
MKL230421C012100002023-03-21 9:44AM EDT1,210.0065.0065.2073.200.00-1033.63%
MKL230421C012200002023-01-19 1:33PM EDT1,220.00175.51125.10139.900.00--188.52%
MKL230421C012400002023-03-20 12:41PM EDT1,240.0039.0043.3051.400.00-151531.11%
MKL230421C012500002023-03-13 1:18PM EDT1,250.0049.3037.1044.000.00-1929.64%
MKL230421C012600002022-10-20 3:18PM EDT1,260.0050.3397.70107.700.00--180.35%
MKL230421C012700002023-03-30 10:37AM EDT1,270.0029.2425.1033.10+12.66+76.36%10428.87%
MKL230421C012800002023-03-10 11:44AM EDT1,280.0037.3016.8025.900.00-1226.58%
MKL230421C012900002023-03-17 3:42PM EDT1,290.0012.2315.6023.500.00-2127.76%
MKL230421C013000002023-03-29 3:44PM EDT1,300.0011.0011.9017.100.00-1525.23%
MKL230421C013100002023-02-14 1:32PM EDT1,310.0081.0014.1019.500.00-1229.98%
MKL230421C013200002023-03-30 10:46AM EDT1,320.0010.006.5014.60+7.60+316.67%1728.05%
MKL230421C013300002023-03-27 3:25PM EDT1,330.000.054.708.300.00-5623.87%
MKL230421C013400002023-03-20 12:33PM EDT1,340.006.853.406.700.00-1123.99%
MKL230421C013500002023-03-24 12:37PM EDT1,350.002.952.504.800.00-1723.28%
MKL230421C013600002023-03-27 3:25PM EDT1,360.000.301.754.400.00-1824.40%
MKL230421C013700002023-01-17 3:26PM EDT1,370.0091.1026.5036.300.00--155.30%
MKL230421C013800002023-03-29 2:55PM EDT1,380.003.000.205.000.00-3328.72%
MKL230421C014000002023-02-23 3:30PM EDT1,400.0022.200.004.700.00-1931.44%
MKL230421C014100002023-03-02 4:39PM EDT1,410.0015.000.004.800.00-2333.18%
MKL230421C014200002022-11-07 3:29PM EDT1,420.0031.5031.8041.700.00--271.25%
MKL230421C014300002023-03-06 3:10PM EDT1,430.008.250.002.450.00--131.03%
MKL230421C014500002023-02-22 1:12PM EDT1,450.0010.110.004.800.00--939.15%
MKL230421C014600002023-02-22 1:12PM EDT1,460.005.100.004.500.00--839.97%
MKL230421C014700002023-03-08 1:29PM EDT1,470.003.500.004.400.00-2141.15%
MKL230421C014800002023-03-08 1:29PM EDT1,480.003.100.004.400.00-2042.53%
MKL230421C014900002023-01-13 10:35AM EDT1,490.0025.306.809.900.00-2351.40%
MKL230421C015000002023-03-07 11:44AM EDT1,500.004.800.004.800.00-4646.12%
MKL230421C015100002022-12-15 12:29PM EDT1,510.009.6032.0041.900.00-31389.03%
MKL230421C015200002023-01-24 10:32AM EDT1,520.0012.500.605.400.00-16950.09%
MKL230421C015600002023-03-14 10:19AM EDT1,560.000.850.004.800.00-1053.87%
MKL230421C015800002022-09-22 10:10AM EDT1,580.005.203.107.900.00--058.01%
MKL230421C016000002022-12-27 12:38PM EDT1,600.002.000.0010.000.00--359.24%
MKL230421C016200002023-01-17 1:57PM EDT1,620.002.600.0010.000.00-1161.61%
MKL230421C016400002023-01-17 12:39PM EDT1,640.002.360.0010.000.00-112963.93%
MKL230421C016600002022-08-24 11:02AM EDT1,660.008.221.652.850.00--157.14%
MKL230421C017600002022-10-03 3:27PM EDT1,760.003.160.004.800.00-8167.58%
MKL230421C017800002022-11-02 3:33PM EDT1,780.002.550.104.900.00-1569.90%
MKL230421C018000002022-11-25 1:21PM EDT1,800.003.040.004.800.00-13271.28%
MKL230421C018200002022-11-25 1:21PM EDT1,820.0010.020.004.800.00-23873.08%
MKL230421C018400002022-12-15 2:32PM EDT1,840.000.550.004.800.00-56274.85%
MKL230421C019200002023-01-06 11:57AM EDT1,920.000.700.004.800.00-1181.68%
Ventaspara21 de abril de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MKL230421P005600002022-12-08 11:07AM EDT560.001.100.004.800.00-1720157.64%
MKL230421P005800002023-02-09 4:59PM EDT580.000.200.001.200.00-116125.83%
MKL230421P006000002023-01-17 12:22PM EDT600.000.500.000.800.00-16115.28%
MKL230421P006200002022-11-02 10:32AM EDT620.003.540.004.800.00-75139.60%
MKL230421P006400002022-11-03 9:30AM EDT640.003.700.004.800.00--2133.96%
MKL230421P006800002022-12-27 11:20AM EDT680.002.430.0010.000.00-12139.67%
MKL230421P006900002022-12-22 12:18PM EDT690.002.910.004.800.00-30120.58%
MKL230421P007000002022-12-21 12:12PM EDT700.009.010.004.800.00-21118.02%
MKL230421P007100002022-11-02 10:39AM EDT710.005.200.004.800.00--1115.49%
MKL230421P007400002022-11-03 2:56PM EDT740.005.310.004.800.00--1108.11%
MKL230421P007500002023-03-10 10:48AM EDT750.000.050.004.800.00-12105.70%
MKL230421P007800002022-12-16 12:10PM EDT780.003.000.004.800.00-1098.66%
MKL230421P008000002023-03-15 1:10PM EDT800.001.000.004.800.00-1394.10%
MKL230421P008200002022-08-31 11:29AM EDT820.008.6014.4020.100.00--1136.83%
MKL230421P008400002023-02-16 11:28AM EDT840.000.050.003.000.00-1279.10%
MKL230421P008600002022-08-31 11:29AM EDT860.0010.4016.9026.000.00--5133.12%
MKL230421P008900002023-02-16 11:28AM EDT890.000.200.104.000.00-11272.75%
MKL230421P009000002022-09-13 10:22AM EDT900.0013.4019.8029.800.00-12126.82%
MKL230421P009100002022-08-31 11:32AM EDT910.0013.9023.6032.800.00--10129.24%
MKL230421P009200002022-09-29 2:00PM EDT920.0030.2010.6020.000.00--1104.03%
MKL230421P009400002022-08-31 11:34AM EDT940.0017.4928.8037.900.00-1014127.50%
MKL230421P009500002022-09-26 11:56AM EDT950.0036.0821.0031.000.00-10113.67%
MKL230421P009700002023-03-20 10:54AM EDT970.001.600.004.500.00-1158.09%
MKL230421P009800002022-09-26 10:13AM EDT980.0041.1026.6036.600.00-15112.64%
MKL230421P010000002023-03-14 2:31PM EDT1,000.004.800.004.500.00-1752.39%
MKL230421P010100002022-11-07 11:04AM EDT1,010.0025.006.0015.200.00-110071.99%
MKL230421P010200002023-01-20 12:59PM EDT1,020.002.950.004.800.00-3556.90%
MKL230421P010300002022-09-26 11:56AM EDT1,030.0059.8137.4047.300.00-20110.46%
MKL230421P010500002023-01-27 12:11PM EDT1,050.004.000.004.800.00-1250.69%
MKL230421P010600002022-12-02 4:50PM EDT1,060.0012.355.9014.200.00-1159.16%
MKL230421P010700002023-03-20 12:49PM EDT1,070.005.000.004.800.00-1246.58%
MKL230421P010900002022-09-26 10:13AM EDT1,090.0082.2055.7065.700.00-10110.14%
MKL230421P011000002023-03-17 3:54PM EDT1,100.0011.000.004.800.00-2340.46%
MKL230421P011100002022-09-12 12:15PM EDT1,110.0050.0075.5083.700.00-20121.16%
MKL230421P011200002023-03-17 12:45PM EDT1,120.0016.010.202.550.00-1231.24%
MKL230421P011300002022-11-28 12:02PM EDT1,130.0022.8011.6018.900.00-1054.14%
MKL230421P011400002023-03-14 10:53AM EDT1,140.0012.150.803.200.00-2229.07%
MKL230421P011500002022-11-11 11:34AM EDT1,150.0037.5021.5030.700.00-1156.49%
MKL230421P011600002022-09-26 10:11AM EDT1,160.00111.7784.2094.200.00-10111.19%
MKL230421P011700002023-03-29 10:04AM EDT1,170.007.503.205.500.00-1427.20%
MKL230421P011800002023-03-13 3:53PM EDT1,180.0028.004.006.400.00-1326.33%
MKL230421P011900002023-03-17 3:50PM EDT1,190.0042.005.209.000.00-1227.33%
MKL230421P012000002023-03-29 3:59PM EDT1,200.0010.005.8011.100.00-2527.21%
MKL230421P012100002023-03-29 2:56PM EDT1,210.0013.006.3013.100.00-1326.64%
MKL230421P012200002023-03-28 10:40AM EDT1,220.0023.889.9014.700.00-5825.41%
MKL230421P012300002023-03-29 9:38AM EDT1,230.0023.4311.9017.300.00-1824.81%
MKL230421P012400002023-03-29 10:14AM EDT1,240.0025.1014.6021.000.00-1424.79%
MKL230421P012500002023-03-29 10:14AM EDT1,250.0029.2517.3025.300.00-1724.85%
MKL230421P012600002023-03-30 11:20AM EDT1,260.0024.9722.6029.60-12.06-32.57%1124.51%
MKL230421P012700002023-03-30 11:20AM EDT1,270.0029.3526.5035.60-24.65-45.65%7125.11%
MKL230421P012800002022-11-17 4:02PM EDT1,280.0091.0072.8082.800.00--154.10%
MKL230421P013000002023-02-09 2:20PM EDT1,300.0022.5053.2063.200.00-31332.72%
MKL230421P013100002023-03-17 1:41PM EDT1,310.00110.0048.5056.500.00-2520.51%
MKL230421P013200002023-03-29 9:59AM EDT1,320.0073.1557.1064.400.00-1420.49%
MKL230421P013500002023-03-10 3:11PM EDT1,350.00100.7379.7089.700.00-1219.34%
MKL230421P013600002023-03-09 10:30AM EDT1,360.0062.4989.5099.500.00-1020.49%
MKL230421P013900002022-12-28 4:43PM EDT1,390.00106.0040.0050.000.00--00.00%
MKL230421P014000002023-02-03 12:37PM EDT1,400.0079.5762.6070.600.00-110.00%
MKL230421P014200002023-02-07 4:41PM EDT1,420.0047.63125.90141.900.00-100.00%
MKL230421P014300002023-01-04 4:36PM EDT1,430.00105.4097.50104.000.00--10.00%
MKL230421P014400002023-03-10 3:11PM EDT1,440.00183.80166.20182.200.00-1037.99%
MKL230421P014600002022-08-23 11:33AM EDT1,460.00258.80331.50350.200.00-10169.40%
MKL230421P015000002022-11-02 10:05AM EDT1,500.00290.220.000.000.00--00.00%
MKL230421P015400002023-01-17 1:27PM EDT1,540.00130.20196.40212.400.00--00.00%
MKL230421P015600002022-08-24 11:01AM EDT1,560.00336.04446.50466.000.00--0203.26%
MKL230421P016000002022-11-02 10:39AM EDT1,600.00390.91236.50256.000.00-400.00%
MKL230421P017600002022-08-24 11:01AM EDT1,760.00535.98646.50666.000.00--0239.15%
MKL230421P018000002022-08-24 10:59AM EDT1,800.00575.52687.00705.500.00--0245.45%