Mercados españoles cerrados

Markel Group Inc. (MKL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1.579,85-12,14 (-0,76%)
A partir del 02:29PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MKL240719C010200002024-05-03 9:54AM EDT1,020.00555.00622.00641.000.00-22198.02%
MKL240719C010400002023-12-15 4:49PM EDT1,040.00382.28411.70430.000.00-330.00%
MKL240719C011000002024-04-19 10:25AM EDT1,100.00365.95564.10584.000.00-11196.26%
MKL240719C011200002024-02-01 4:16PM EDT1,120.00317.00394.00413.900.00--10.00%
MKL240719C013500002024-02-01 12:22PM EDT1,350.0085.00187.00202.000.00--10.00%
MKL240719C013700002024-02-01 10:48AM EDT1,370.0086.60171.00186.000.00--10.00%
MKL240719C013800002024-04-25 3:33PM EDT1,380.00117.00244.00263.000.00-1084.32%
MKL240719C014100002024-02-09 4:54PM EDT1,410.0098.87140.00155.000.00-120.00%
MKL240719C014200002024-02-09 12:00PM EDT1,420.0082.00133.00147.000.00--20.00%
MKL240719C014300002024-01-12 10:35AM EDT1,430.0090.1081.5091.500.00-120.00%
MKL240719C014500002024-04-17 2:34PM EDT1,450.0060.17222.00240.000.00-12100.00%
MKL240719C014600002024-05-13 2:08PM EDT1,460.00200.00104.30120.000.00-1112.55%
MKL240719C014700002024-04-29 10:34AM EDT1,470.0060.79141.00153.000.00-1150.56%
MKL240719C014800002024-05-02 9:46AM EDT1,480.00100.00171.00186.000.00-1076.61%
MKL240719C014900002024-05-16 3:52PM EDT1,490.00185.4871.0081.000.00-120.00%
MKL240719C015000002024-06-24 10:00AM EDT1,500.00100.0086.2095.000.00-1227.39%
MKL240719C015100002024-06-11 9:30AM EDT1,510.0086.4576.0085.000.00-1225.38%
MKL240719C015200002024-03-18 10:54AM EDT1,520.0083.8029.0037.000.00-2150.00%
MKL240719C015400002024-04-22 11:30AM EDT1,540.0034.000.000.000.00-200.00%
MKL240719C015500002024-06-12 9:42AM EDT1,550.0040.0043.2054.000.00-2022.76%
MKL240719C015600002024-05-24 9:32AM EDT1,560.0067.4533.0043.000.00-1119.58%
MKL240719C015800002024-06-12 12:34PM EDT1,580.0025.9425.9032.000.00-4519.44%
MKL240719C016000002024-06-24 1:52PM EDT1,600.0026.5016.5021.000.00-101018.07%
MKL240719C016200002024-06-20 12:15PM EDT1,620.009.556.1014.000.00-51217.89%
MKL240719C016300002024-06-24 10:39AM EDT1,630.0016.000.0011.000.00-41417.63%
MKL240719C016400002024-06-13 1:58PM EDT1,640.006.500.7510.000.00-2918.62%
MKL240719C016500002024-06-21 1:04PM EDT1,650.004.800.056.000.00-8816.75%
MKL240719C016600002024-06-13 2:34PM EDT1,660.005.050.055.000.00-1617.19%
MKL240719C016800002024-06-07 11:07AM EDT1,680.0010.400.0510.000.00-1825.04%
MKL240719C017000002024-06-14 9:42AM EDT1,700.002.100.004.800.00-1622.33%
MKL240719C017400002024-05-29 2:18PM EDT1,740.004.700.004.800.00-1627.26%
MKL240719C017800002024-05-29 2:18PM EDT1,780.002.540.004.800.00-1131.88%
MKL240719C020000002024-05-23 11:10AM EDT2,000.000.050.000.750.00-1139.78%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MKL240719P007200002024-05-02 10:23AM EDT720.000.700.004.800.00-10141.75%
MKL240719P007800002024-05-06 10:07AM EDT780.000.650.000.050.00--280.47%
MKL240719P009000002024-04-22 9:30AM EDT900.001.600.000.000.00--150.00%
MKL240719P009200002024-04-22 9:30AM EDT920.001.750.000.000.00--150.00%
MKL240719P009400002024-04-23 9:30AM EDT940.001.750.000.000.00--225.00%
MKL240719P009600002024-04-23 9:30AM EDT960.001.900.000.000.00--225.00%
MKL240719P009800002024-04-23 9:30AM EDT980.002.050.000.000.00--125.00%
MKL240719P011000002024-04-29 1:07PM EDT1,100.004.560.004.800.00-1171.11%
MKL240719P012000002024-05-16 9:30AM EDT1,200.000.050.004.800.00-1156.14%
MKL240719P012300002024-03-20 9:32AM EDT1,230.007.350.000.000.00-2212.50%
MKL240719P012400002024-03-26 3:45PM EDT1,240.007.404.0014.000.00-2266.37%
MKL240719P012500002024-05-17 9:30AM EDT1,250.000.050.004.800.00-1456.00%
MKL240719P012600002024-03-05 2:09PM EDT1,260.0013.005.0013.900.00--263.70%
MKL240719P012700002024-01-29 2:56PM EDT1,270.0014.904.7014.000.00-1061.80%
MKL240719P012900002024-02-01 12:15PM EDT1,290.0036.1011.0020.000.00--667.24%
MKL240719P013000002024-05-14 10:29AM EDT1,300.004.500.0510.000.00-12257.67%
MKL240719P013100002024-02-01 12:15PM EDT1,310.0041.4013.0022.900.00--5866.49%
MKL240719P013200002024-03-13 10:27AM EDT1,320.0015.8617.0023.800.00-14067.37%
MKL240719P013300002024-06-12 3:59PM EDT1,330.001.950.004.800.00-111743.71%
MKL240719P013400002024-05-03 3:36PM EDT1,340.006.000.004.800.00-2642.20%
MKL240719P013500002024-03-04 10:35AM EDT1,350.0023.2012.0021.000.00-2357.19%
MKL240719P013600002024-05-06 1:43PM EDT1,360.005.500.1010.000.00-1247.37%
MKL240719P013700002024-06-20 1:45PM EDT1,370.002.400.004.800.00-11337.67%
MKL240719P013800002024-05-06 12:44PM EDT1,380.004.630.059.800.00-2743.69%
MKL240719P014000002024-06-11 10:01AM EDT1,400.003.820.0510.000.00-1940.53%
MKL240719P014100002024-04-25 3:18PM EDT1,410.0036.000.0510.000.00-6538.82%
MKL240719P014200002024-04-18 3:52PM EDT1,420.0048.400.0510.000.00-12737.10%
MKL240719P014300002024-04-19 11:49AM EDT1,430.0051.000.1010.000.00-101035.38%
MKL240719P014500002024-05-22 10:14AM EDT1,450.003.500.2010.000.00-11331.92%
MKL240719P014600002024-06-18 10:04AM EDT1,460.007.480.0510.000.00-11030.17%
MKL240719P014700002024-03-05 2:17PM EDT1,470.0057.5043.0051.000.00-1157.64%
MKL240719P014800002024-06-21 1:04PM EDT1,480.005.600.000.000.00-886.25%
MKL240719P015000002024-06-21 1:04PM EDT1,500.008.140.0510.000.00-81323.02%
MKL240719P015200002024-06-20 3:05PM EDT1,520.0011.756.0010.600.00-3519.79%
MKL240719P015300002024-06-24 9:30AM EDT1,530.0010.003.2013.000.00-1019.67%
MKL240719P015400002024-06-14 10:23AM EDT1,540.0028.005.3015.000.00-1218.99%
MKL240719P015500002024-06-12 11:22AM EDT1,550.0028.007.7017.000.00--118.10%
MKL240719P015600002024-06-24 1:00PM EDT1,560.009.9910.7018.000.00-1316.33%
MKL240719P015700002024-06-25 1:16PM EDT1,570.0016.4513.2022.80-9.35-36.24%1216.70%
MKL240719P016000002024-06-21 2:34PM EDT1,600.0041.7528.0037.000.00-1115.48%
MKL240719P016100002024-06-24 1:00PM EDT1,610.0028.6034.4043.000.00-1015.08%
MKL240719P016200002024-06-11 12:26PM EDT1,620.0071.4041.0051.000.00-1115.68%
MKL240719P016400002024-06-11 12:26PM EDT1,640.0088.8057.0067.000.00-1016.00%
MKL240719P016600002024-05-23 1:43PM EDT1,660.0054.9084.0094.000.00-1025.10%
MKL240719P017000002024-05-10 9:53AM EDT1,700.0066.3493.00103.000.00--10.00%