Mercados españoles abiertos en 7 hrs 15 min
S&P 500
4.050,83 +23,02 (+0,57%) Nasdaq
12.013,47 +87,24 (+0,73%) NIKKEI 225
27.782,93 -100,85 (-0,36%) Dólar/Euro
1,0909 0,0000 (-0,00%) Petróleo Brent
79,11 -0,16 (-0,20%) Bitcoin EUR
25.710,59 -297,02 (-1,14%)
Markel Corporation (MKL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara21 de abril de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL230421C01180000 | 2022-09-19 10:03AM EDT | 1,180.00 | 114.00 | 100.90 | 115.00 | 0.00 | - | - | 1 | 53.59% |
| MKL230421C01200000 | 2023-03-29 1:42PM EDT | 1,200.00 | 64.00 | 72.40 | 79.30 | 0.00 | - | 1 | 2 | 32.79% |
| MKL230421C01210000 | 2023-03-21 9:44AM EDT | 1,210.00 | 65.00 | 65.20 | 73.20 | 0.00 | - | 1 | 0 | 33.63% |
| MKL230421C01220000 | 2023-01-19 1:33PM EDT | 1,220.00 | 175.51 | 125.10 | 139.90 | 0.00 | - | - | 1 | 88.52% |
| MKL230421C01240000 | 2023-03-20 12:41PM EDT | 1,240.00 | 39.00 | 43.30 | 51.40 | 0.00 | - | 15 | 15 | 31.11% |
| MKL230421C01250000 | 2023-03-13 1:18PM EDT | 1,250.00 | 49.30 | 37.10 | 44.00 | 0.00 | - | 1 | 9 | 29.64% |
| MKL230421C01260000 | 2022-10-20 3:18PM EDT | 1,260.00 | 50.33 | 97.70 | 107.70 | 0.00 | - | - | 1 | 80.35% |
| MKL230421C01270000 | 2023-03-30 10:37AM EDT | 1,270.00 | 29.24 | 25.10 | 33.10 | +12.66 | +76.36% | 10 | 4 | 28.87% |
| MKL230421C01280000 | 2023-03-10 11:44AM EDT | 1,280.00 | 37.30 | 16.80 | 25.90 | 0.00 | - | 1 | 2 | 26.58% |
| MKL230421C01290000 | 2023-03-17 3:42PM EDT | 1,290.00 | 12.23 | 15.60 | 23.50 | 0.00 | - | 2 | 1 | 27.76% |
| MKL230421C01300000 | 2023-03-29 3:44PM EDT | 1,300.00 | 11.00 | 11.90 | 17.10 | 0.00 | - | 1 | 5 | 25.23% |
| MKL230421C01310000 | 2023-02-14 1:32PM EDT | 1,310.00 | 81.00 | 14.10 | 19.50 | 0.00 | - | 1 | 2 | 29.98% |
| MKL230421C01320000 | 2023-03-30 10:46AM EDT | 1,320.00 | 10.00 | 6.50 | 14.60 | +7.60 | +316.67% | 1 | 7 | 28.05% |
| MKL230421C01330000 | 2023-03-27 3:25PM EDT | 1,330.00 | 0.05 | 4.70 | 8.30 | 0.00 | - | 5 | 6 | 23.87% |
| MKL230421C01340000 | 2023-03-20 12:33PM EDT | 1,340.00 | 6.85 | 3.40 | 6.70 | 0.00 | - | 1 | 1 | 23.99% |
| MKL230421C01350000 | 2023-03-24 12:37PM EDT | 1,350.00 | 2.95 | 2.50 | 4.80 | 0.00 | - | 1 | 7 | 23.28% |
| MKL230421C01360000 | 2023-03-27 3:25PM EDT | 1,360.00 | 0.30 | 1.75 | 4.40 | 0.00 | - | 1 | 8 | 24.40% |
| MKL230421C01370000 | 2023-01-17 3:26PM EDT | 1,370.00 | 91.10 | 26.50 | 36.30 | 0.00 | - | - | 1 | 55.30% |
| MKL230421C01380000 | 2023-03-29 2:55PM EDT | 1,380.00 | 3.00 | 0.20 | 5.00 | 0.00 | - | 3 | 3 | 28.72% |
| MKL230421C01400000 | 2023-02-23 3:30PM EDT | 1,400.00 | 22.20 | 0.00 | 4.70 | 0.00 | - | 1 | 9 | 31.44% |
| MKL230421C01410000 | 2023-03-02 4:39PM EDT | 1,410.00 | 15.00 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 33.18% |
| MKL230421C01420000 | 2022-11-07 3:29PM EDT | 1,420.00 | 31.50 | 31.80 | 41.70 | 0.00 | - | - | 2 | 71.25% |
| MKL230421C01430000 | 2023-03-06 3:10PM EDT | 1,430.00 | 8.25 | 0.00 | 2.45 | 0.00 | - | - | 1 | 31.03% |
| MKL230421C01450000 | 2023-02-22 1:12PM EDT | 1,450.00 | 10.11 | 0.00 | 4.80 | 0.00 | - | - | 9 | 39.15% |
| MKL230421C01460000 | 2023-02-22 1:12PM EDT | 1,460.00 | 5.10 | 0.00 | 4.50 | 0.00 | - | - | 8 | 39.97% |
| MKL230421C01470000 | 2023-03-08 1:29PM EDT | 1,470.00 | 3.50 | 0.00 | 4.40 | 0.00 | - | 2 | 1 | 41.15% |
| MKL230421C01480000 | 2023-03-08 1:29PM EDT | 1,480.00 | 3.10 | 0.00 | 4.40 | 0.00 | - | 2 | 0 | 42.53% |
| MKL230421C01490000 | 2023-01-13 10:35AM EDT | 1,490.00 | 25.30 | 6.80 | 9.90 | 0.00 | - | 2 | 3 | 51.40% |
| MKL230421C01500000 | 2023-03-07 11:44AM EDT | 1,500.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 46.12% |
| MKL230421C01510000 | 2022-12-15 12:29PM EDT | 1,510.00 | 9.60 | 32.00 | 41.90 | 0.00 | - | 3 | 13 | 89.03% |
| MKL230421C01520000 | 2023-01-24 10:32AM EDT | 1,520.00 | 12.50 | 0.60 | 5.40 | 0.00 | - | 1 | 69 | 50.09% |
| MKL230421C01560000 | 2023-03-14 10:19AM EDT | 1,560.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 53.87% |
| MKL230421C01580000 | 2022-09-22 10:10AM EDT | 1,580.00 | 5.20 | 3.10 | 7.90 | 0.00 | - | - | 0 | 58.01% |
| MKL230421C01600000 | 2022-12-27 12:38PM EDT | 1,600.00 | 2.00 | 0.00 | 10.00 | 0.00 | - | - | 3 | 59.24% |
| MKL230421C01620000 | 2023-01-17 1:57PM EDT | 1,620.00 | 2.60 | 0.00 | 10.00 | 0.00 | - | 1 | 1 | 61.61% |
| MKL230421C01640000 | 2023-01-17 12:39PM EDT | 1,640.00 | 2.36 | 0.00 | 10.00 | 0.00 | - | 1 | 129 | 63.93% |
| MKL230421C01660000 | 2022-08-24 11:02AM EDT | 1,660.00 | 8.22 | 1.65 | 2.85 | 0.00 | - | - | 1 | 57.14% |
| MKL230421C01760000 | 2022-10-03 3:27PM EDT | 1,760.00 | 3.16 | 0.00 | 4.80 | 0.00 | - | 8 | 1 | 67.58% |
| MKL230421C01780000 | 2022-11-02 3:33PM EDT | 1,780.00 | 2.55 | 0.10 | 4.90 | 0.00 | - | 1 | 5 | 69.90% |
| MKL230421C01800000 | 2022-11-25 1:21PM EDT | 1,800.00 | 3.04 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 71.28% |
| MKL230421C01820000 | 2022-11-25 1:21PM EDT | 1,820.00 | 10.02 | 0.00 | 4.80 | 0.00 | - | 2 | 38 | 73.08% |
| MKL230421C01840000 | 2022-12-15 2:32PM EDT | 1,840.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 5 | 62 | 74.85% |
| MKL230421C01920000 | 2023-01-06 11:57AM EDT | 1,920.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 81.68% |
Ventaspara21 de abril de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL230421P00560000 | 2022-12-08 11:07AM EDT | 560.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 17 | 20 | 157.64% |
| MKL230421P00580000 | 2023-02-09 4:59PM EDT | 580.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 1 | 16 | 125.83% |
| MKL230421P00600000 | 2023-01-17 12:22PM EDT | 600.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 1 | 6 | 115.28% |
| MKL230421P00620000 | 2022-11-02 10:32AM EDT | 620.00 | 3.54 | 0.00 | 4.80 | 0.00 | - | 7 | 5 | 139.60% |
| MKL230421P00640000 | 2022-11-03 9:30AM EDT | 640.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | - | 2 | 133.96% |
| MKL230421P00680000 | 2022-12-27 11:20AM EDT | 680.00 | 2.43 | 0.00 | 10.00 | 0.00 | - | 1 | 2 | 139.67% |
| MKL230421P00690000 | 2022-12-22 12:18PM EDT | 690.00 | 2.91 | 0.00 | 4.80 | 0.00 | - | 3 | 0 | 120.58% |
| MKL230421P00700000 | 2022-12-21 12:12PM EDT | 700.00 | 9.01 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 118.02% |
| MKL230421P00710000 | 2022-11-02 10:39AM EDT | 710.00 | 5.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 115.49% |
| MKL230421P00740000 | 2022-11-03 2:56PM EDT | 740.00 | 5.31 | 0.00 | 4.80 | 0.00 | - | - | 1 | 108.11% |
| MKL230421P00750000 | 2023-03-10 10:48AM EDT | 750.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 105.70% |
| MKL230421P00780000 | 2022-12-16 12:10PM EDT | 780.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 98.66% |
| MKL230421P00800000 | 2023-03-15 1:10PM EDT | 800.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 94.10% |
| MKL230421P00820000 | 2022-08-31 11:29AM EDT | 820.00 | 8.60 | 14.40 | 20.10 | 0.00 | - | - | 1 | 136.83% |
| MKL230421P00840000 | 2023-02-16 11:28AM EDT | 840.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | 1 | 2 | 79.10% |
| MKL230421P00860000 | 2022-08-31 11:29AM EDT | 860.00 | 10.40 | 16.90 | 26.00 | 0.00 | - | - | 5 | 133.12% |
| MKL230421P00890000 | 2023-02-16 11:28AM EDT | 890.00 | 0.20 | 0.10 | 4.00 | 0.00 | - | 1 | 12 | 72.75% |
| MKL230421P00900000 | 2022-09-13 10:22AM EDT | 900.00 | 13.40 | 19.80 | 29.80 | 0.00 | - | 1 | 2 | 126.82% |
| MKL230421P00910000 | 2022-08-31 11:32AM EDT | 910.00 | 13.90 | 23.60 | 32.80 | 0.00 | - | - | 10 | 129.24% |
| MKL230421P00920000 | 2022-09-29 2:00PM EDT | 920.00 | 30.20 | 10.60 | 20.00 | 0.00 | - | - | 1 | 104.03% |
| MKL230421P00940000 | 2022-08-31 11:34AM EDT | 940.00 | 17.49 | 28.80 | 37.90 | 0.00 | - | 10 | 14 | 127.50% |
| MKL230421P00950000 | 2022-09-26 11:56AM EDT | 950.00 | 36.08 | 21.00 | 31.00 | 0.00 | - | 1 | 0 | 113.67% |
| MKL230421P00970000 | 2023-03-20 10:54AM EDT | 970.00 | 1.60 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 58.09% |
| MKL230421P00980000 | 2022-09-26 10:13AM EDT | 980.00 | 41.10 | 26.60 | 36.60 | 0.00 | - | 1 | 5 | 112.64% |
| MKL230421P01000000 | 2023-03-14 2:31PM EDT | 1,000.00 | 4.80 | 0.00 | 4.50 | 0.00 | - | 1 | 7 | 52.39% |
| MKL230421P01010000 | 2022-11-07 11:04AM EDT | 1,010.00 | 25.00 | 6.00 | 15.20 | 0.00 | - | 1 | 100 | 71.99% |
| MKL230421P01020000 | 2023-01-20 12:59PM EDT | 1,020.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 56.90% |
| MKL230421P01030000 | 2022-09-26 11:56AM EDT | 1,030.00 | 59.81 | 37.40 | 47.30 | 0.00 | - | 2 | 0 | 110.46% |
| MKL230421P01050000 | 2023-01-27 12:11PM EDT | 1,050.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 50.69% |
| MKL230421P01060000 | 2022-12-02 4:50PM EDT | 1,060.00 | 12.35 | 5.90 | 14.20 | 0.00 | - | 1 | 1 | 59.16% |
| MKL230421P01070000 | 2023-03-20 12:49PM EDT | 1,070.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 46.58% |
| MKL230421P01090000 | 2022-09-26 10:13AM EDT | 1,090.00 | 82.20 | 55.70 | 65.70 | 0.00 | - | 1 | 0 | 110.14% |
| MKL230421P01100000 | 2023-03-17 3:54PM EDT | 1,100.00 | 11.00 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 40.46% |
| MKL230421P01110000 | 2022-09-12 12:15PM EDT | 1,110.00 | 50.00 | 75.50 | 83.70 | 0.00 | - | 2 | 0 | 121.16% |
| MKL230421P01120000 | 2023-03-17 12:45PM EDT | 1,120.00 | 16.01 | 0.20 | 2.55 | 0.00 | - | 1 | 2 | 31.24% |
| MKL230421P01130000 | 2022-11-28 12:02PM EDT | 1,130.00 | 22.80 | 11.60 | 18.90 | 0.00 | - | 1 | 0 | 54.14% |
| MKL230421P01140000 | 2023-03-14 10:53AM EDT | 1,140.00 | 12.15 | 0.80 | 3.20 | 0.00 | - | 2 | 2 | 29.07% |
| MKL230421P01150000 | 2022-11-11 11:34AM EDT | 1,150.00 | 37.50 | 21.50 | 30.70 | 0.00 | - | 1 | 1 | 56.49% |
| MKL230421P01160000 | 2022-09-26 10:11AM EDT | 1,160.00 | 111.77 | 84.20 | 94.20 | 0.00 | - | 1 | 0 | 111.19% |
| MKL230421P01170000 | 2023-03-29 10:04AM EDT | 1,170.00 | 7.50 | 3.20 | 5.50 | 0.00 | - | 1 | 4 | 27.20% |
| MKL230421P01180000 | 2023-03-13 3:53PM EDT | 1,180.00 | 28.00 | 4.00 | 6.40 | 0.00 | - | 1 | 3 | 26.33% |
| MKL230421P01190000 | 2023-03-17 3:50PM EDT | 1,190.00 | 42.00 | 5.20 | 9.00 | 0.00 | - | 1 | 2 | 27.33% |
| MKL230421P01200000 | 2023-03-29 3:59PM EDT | 1,200.00 | 10.00 | 5.80 | 11.10 | 0.00 | - | 2 | 5 | 27.21% |
| MKL230421P01210000 | 2023-03-29 2:56PM EDT | 1,210.00 | 13.00 | 6.30 | 13.10 | 0.00 | - | 1 | 3 | 26.64% |
| MKL230421P01220000 | 2023-03-28 10:40AM EDT | 1,220.00 | 23.88 | 9.90 | 14.70 | 0.00 | - | 5 | 8 | 25.41% |
| MKL230421P01230000 | 2023-03-29 9:38AM EDT | 1,230.00 | 23.43 | 11.90 | 17.30 | 0.00 | - | 1 | 8 | 24.81% |
| MKL230421P01240000 | 2023-03-29 10:14AM EDT | 1,240.00 | 25.10 | 14.60 | 21.00 | 0.00 | - | 1 | 4 | 24.79% |
| MKL230421P01250000 | 2023-03-29 10:14AM EDT | 1,250.00 | 29.25 | 17.30 | 25.30 | 0.00 | - | 1 | 7 | 24.85% |
| MKL230421P01260000 | 2023-03-30 11:20AM EDT | 1,260.00 | 24.97 | 22.60 | 29.60 | -12.06 | -32.57% | 1 | 1 | 24.51% |
| MKL230421P01270000 | 2023-03-30 11:20AM EDT | 1,270.00 | 29.35 | 26.50 | 35.60 | -24.65 | -45.65% | 7 | 1 | 25.11% |
| MKL230421P01280000 | 2022-11-17 4:02PM EDT | 1,280.00 | 91.00 | 72.80 | 82.80 | 0.00 | - | - | 1 | 54.10% |
| MKL230421P01300000 | 2023-02-09 2:20PM EDT | 1,300.00 | 22.50 | 53.20 | 63.20 | 0.00 | - | 3 | 13 | 32.72% |
| MKL230421P01310000 | 2023-03-17 1:41PM EDT | 1,310.00 | 110.00 | 48.50 | 56.50 | 0.00 | - | 2 | 5 | 20.51% |
| MKL230421P01320000 | 2023-03-29 9:59AM EDT | 1,320.00 | 73.15 | 57.10 | 64.40 | 0.00 | - | 1 | 4 | 20.49% |
| MKL230421P01350000 | 2023-03-10 3:11PM EDT | 1,350.00 | 100.73 | 79.70 | 89.70 | 0.00 | - | 1 | 2 | 19.34% |
| MKL230421P01360000 | 2023-03-09 10:30AM EDT | 1,360.00 | 62.49 | 89.50 | 99.50 | 0.00 | - | 1 | 0 | 20.49% |
| MKL230421P01390000 | 2022-12-28 4:43PM EDT | 1,390.00 | 106.00 | 40.00 | 50.00 | 0.00 | - | - | 0 | 0.00% |
| MKL230421P01400000 | 2023-02-03 12:37PM EDT | 1,400.00 | 79.57 | 62.60 | 70.60 | 0.00 | - | 1 | 1 | 0.00% |
| MKL230421P01420000 | 2023-02-07 4:41PM EDT | 1,420.00 | 47.63 | 125.90 | 141.90 | 0.00 | - | 1 | 0 | 0.00% |
| MKL230421P01430000 | 2023-01-04 4:36PM EDT | 1,430.00 | 105.40 | 97.50 | 104.00 | 0.00 | - | - | 1 | 0.00% |
| MKL230421P01440000 | 2023-03-10 3:11PM EDT | 1,440.00 | 183.80 | 166.20 | 182.20 | 0.00 | - | 1 | 0 | 37.99% |
| MKL230421P01460000 | 2022-08-23 11:33AM EDT | 1,460.00 | 258.80 | 331.50 | 350.20 | 0.00 | - | 1 | 0 | 169.40% |
| MKL230421P01500000 | 2022-11-02 10:05AM EDT | 1,500.00 | 290.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MKL230421P01540000 | 2023-01-17 1:27PM EDT | 1,540.00 | 130.20 | 196.40 | 212.40 | 0.00 | - | - | 0 | 0.00% |
| MKL230421P01560000 | 2022-08-24 11:01AM EDT | 1,560.00 | 336.04 | 446.50 | 466.00 | 0.00 | - | - | 0 | 203.26% |
| MKL230421P01600000 | 2022-11-02 10:39AM EDT | 1,600.00 | 390.91 | 236.50 | 256.00 | 0.00 | - | 4 | 0 | 0.00% |
| MKL230421P01760000 | 2022-08-24 11:01AM EDT | 1,760.00 | 535.98 | 646.50 | 666.00 | 0.00 | - | - | 0 | 239.15% |
| MKL230421P01800000 | 2022-08-24 10:59AM EDT | 1,800.00 | 575.52 | 687.00 | 705.50 | 0.00 | - | - | 0 | 245.45% |
© 2023 Yahoo. Todos los derechos reservados.
