Mercados españoles abiertos en 5 hrs 13 min
S&P 500
4.330,00 -72,20 (-1,64%) Nasdaq
13.223,99 -245,14 (-1,82%) NIKKEI 225
32.264,62 -306,41 (-0,94%) Dólar/Euro
1,0645 -0,0017 (-0,16%) Petróleo Brent
93,55 +0,25 (+0,27%) Bitcoin EUR
25.031,59 -346,54 (-1,37%)
Markel Group Inc. (MKL)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara20 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL231020C00900000 | 2023-08-21 9:37AM EDT | 900.00 | 601.70 | 650.00 | 669.50 | 0.00 | - | 1 | 0 | 172.78% |
| MKL231020C01230000 | 2023-03-24 10:37AM EDT | 1,230.00 | 100.20 | 164.30 | 179.70 | 0.00 | - | 6 | 6 | 0.00% |
| MKL231020C01250000 | 2023-06-22 11:51AM EDT | 1,250.00 | 125.20 | 200.00 | 216.00 | 0.00 | - | 1 | 0 | 0.00% |
| MKL231020C01280000 | 2023-04-03 9:31AM EDT | 1,280.00 | 108.00 | 150.80 | 166.80 | 0.00 | - | 1 | 1 | 0.00% |
| MKL231020C01300000 | 2023-07-18 12:59PM EDT | 1,300.00 | 134.22 | 212.00 | 231.00 | 0.00 | - | 1 | 1 | 47.71% |
| MKL231020C01320000 | 2023-05-26 9:30AM EDT | 1,320.00 | 93.20 | 68.70 | 78.70 | 0.00 | - | 1 | 1 | 0.00% |
| MKL231020C01330000 | 2023-07-03 9:38AM EDT | 1,330.00 | 99.60 | 122.80 | 138.80 | 0.00 | - | 1 | 1 | 0.00% |
| MKL231020C01340000 | 2023-07-13 3:15PM EDT | 1,340.00 | 95.90 | 178.40 | 194.40 | 0.00 | - | - | 1 | 44.55% |
| MKL231020C01350000 | 2023-09-07 9:46AM EDT | 1,350.00 | 131.07 | 170.70 | 186.70 | 0.00 | - | 1 | 5 | 45.02% |
| MKL231020C01360000 | 2023-02-22 4:02PM EDT | 1,360.00 | 108.30 | 37.70 | 45.50 | 0.00 | - | - | 4 | 0.00% |
| MKL231020C01380000 | 2023-08-21 9:36AM EDT | 1,380.00 | 137.00 | 174.10 | 190.10 | 0.00 | - | 1 | 6 | 59.47% |
| MKL231020C01390000 | 2023-08-10 10:27AM EDT | 1,390.00 | 148.57 | 96.80 | 106.80 | 0.00 | - | 1 | 9 | 0.00% |
| MKL231020C01400000 | 2023-09-11 10:16AM EDT | 1,400.00 | 104.34 | 123.80 | 139.80 | 0.00 | - | 1 | 2 | 38.27% |
| MKL231020C01410000 | 2023-08-03 3:29PM EDT | 1,410.00 | 100.10 | 97.90 | 107.90 | 0.00 | - | 1 | 2 | 0.00% |
| MKL231020C01420000 | 2023-07-31 10:05AM EDT | 1,420.00 | 77.70 | 84.40 | 94.40 | 0.00 | - | 1 | 1 | 0.00% |
| MKL231020C01440000 | 2023-09-08 3:05PM EDT | 1,440.00 | 65.97 | 91.10 | 101.10 | 0.00 | - | 4 | 10 | 31.23% |
| MKL231020C01450000 | 2023-09-08 3:05PM EDT | 1,450.00 | 58.86 | 82.70 | 92.60 | 0.00 | - | 4 | 9 | 30.20% |
| MKL231020C01460000 | 2023-09-06 9:53AM EDT | 1,460.00 | 40.00 | 74.30 | 84.20 | 0.00 | - | 2 | 51 | 29.12% |
| MKL231020C01470000 | 2023-02-23 12:50PM EDT | 1,470.00 | 58.20 | 9.40 | 18.60 | 0.00 | - | - | 2 | 0.00% |
| MKL231020C01480000 | 2023-07-05 1:30PM EDT | 1,480.00 | 14.90 | 45.10 | 55.10 | 0.00 | - | 5 | 6 | 18.66% |
| MKL231020C01490000 | 2023-09-15 9:56AM EDT | 1,490.00 | 51.40 | 49.80 | 59.80 | 0.00 | - | 1 | 68 | 25.69% |
| MKL231020C01500000 | 2023-09-14 2:32PM EDT | 1,500.00 | 49.85 | 42.60 | 52.60 | 0.00 | - | 4 | 18 | 24.82% |
| MKL231020C01510000 | 2023-09-13 11:39AM EDT | 1,510.00 | 33.30 | 36.00 | 46.00 | 0.00 | - | - | 1 | 24.11% |
| MKL231020C01520000 | 2023-09-19 3:04PM EDT | 1,520.00 | 45.98 | 29.50 | 39.50 | 0.00 | - | 2 | 16 | 23.26% |
| MKL231020C01530000 | 2023-09-19 3:04PM EDT | 1,530.00 | 38.35 | 24.20 | 34.20 | 0.00 | - | 2 | 9 | 22.88% |
| MKL231020C01540000 | 2023-09-19 12:33PM EDT | 1,540.00 | 31.18 | 18.70 | 28.70 | 0.00 | - | 2 | 14 | 22.13% |
| MKL231020C01550000 | 2023-09-19 12:33PM EDT | 1,550.00 | 25.53 | 13.70 | 23.70 | 0.00 | - | 2 | 10 | 21.42% |
| MKL231020C01560000 | 2023-09-20 11:01AM EDT | 1,560.00 | 26.95 | 10.20 | 14.10 | 0.00 | - | 1 | 9 | 17.39% |
| MKL231020C01570000 | 2023-09-20 3:25PM EDT | 1,570.00 | 20.52 | 7.40 | 17.40 | 0.00 | - | 2 | 7 | 21.50% |
| MKL231020C01580000 | 2023-09-19 12:53PM EDT | 1,580.00 | 12.42 | 5.30 | 15.30 | 0.00 | - | 1 | 7 | 21.90% |
| MKL231020C01590000 | 2023-08-25 1:25PM EDT | 1,590.00 | 3.78 | 4.80 | 9.60 | 0.00 | - | 5 | 5 | 19.32% |
| MKL231020C01600000 | 2023-09-18 12:14PM EDT | 1,600.00 | 5.50 | 2.90 | 7.70 | 0.00 | - | 3 | 10 | 19.23% |
| MKL231020C01620000 | 2023-08-02 2:54PM EDT | 1,620.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 19.05% |
| MKL231020C01640000 | 2023-08-16 1:03PM EDT | 1,640.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | - | 5 | 21.56% |
| MKL231020C01700000 | 2023-06-29 11:09AM EDT | 1,700.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 28.56% |
| MKL231020C01740000 | 2023-05-23 10:28AM EDT | 1,740.00 | 0.55 | 0.00 | 4.60 | 0.00 | - | - | 1 | 32.54% |
| MKL231020C01760000 | 2023-08-08 3:02PM EDT | 1,760.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 34.93% |
| MKL231020C01800000 | 2023-05-15 1:34PM EDT | 1,800.00 | 1.14 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 38.92% |
| MKL231020C01820000 | 2023-05-15 1:34PM EDT | 1,820.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 5 | 40.85% |
| MKL231020C01880000 | 2023-03-30 11:03AM EDT | 1,880.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 0 | 46.39% |
| MKL231020C01900000 | 2023-04-06 9:50AM EDT | 1,900.00 | 0.51 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 48.17% |
| MKL231020C01960000 | 2023-04-19 9:51AM EDT | 1,960.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 53.31% |
| MKL231020C01980000 | 2023-04-03 9:45AM EDT | 1,980.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 54.96% |
Ventaspara20 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL231020P00640000 | 2023-05-04 10:18AM EDT | 640.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 144.52% |
| MKL231020P00800000 | 2023-08-28 9:50AM EDT | 800.00 | 2.18 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 110.11% |
| MKL231020P00820000 | 2023-07-31 10:37AM EDT | 820.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 106.29% |
| MKL231020P00840000 | 2023-07-28 10:26AM EDT | 840.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 102.56% |
| MKL231020P00900000 | 2023-08-17 10:26AM EDT | 900.00 | 1.41 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 91.85% |
| MKL231020P00920000 | 2023-08-07 11:44AM EDT | 920.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 88.43% |
| MKL231020P01000000 | 2023-08-17 10:10AM EDT | 1,000.00 | 2.65 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 75.36% |
| MKL231020P01040000 | 2023-08-28 9:50AM EDT | 1,040.00 | 2.63 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 69.17% |
| MKL231020P01060000 | 2023-08-08 9:30AM EDT | 1,060.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MKL231020P01080000 | 2023-08-08 9:30AM EDT | 1,080.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 25.00% |
| MKL231020P01100000 | 2023-09-12 2:49PM EDT | 1,100.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 60.23% |
| MKL231020P01120000 | 2023-08-08 9:30AM EDT | 1,120.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MKL231020P01150000 | 2023-08-04 9:47AM EDT | 1,150.00 | 1.94 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 53.06% |
| MKL231020P01170000 | 2023-06-23 10:11AM EDT | 1,170.00 | 15.60 | 1.10 | 5.90 | 0.00 | - | 1 | 1 | 53.85% |
| MKL231020P01180000 | 2023-09-21 3:23PM EDT | 1,180.00 | 1.80 | 10.10 | 3.90 | -20.86 | -92.06% | 1 | 1 | 60.62% |
| MKL231020P01190000 | 2023-09-12 2:49PM EDT | 1,190.00 | 0.86 | 0.00 | 4.80 | 0.00 | - | 10 | 50 | 54.29% |
| MKL231020P01200000 | 2023-08-17 10:26AM EDT | 1,200.00 | 3.41 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 52.77% |
| MKL231020P01220000 | 2023-04-19 1:05PM EDT | 1,220.00 | 32.50 | 24.20 | 34.20 | 0.00 | - | - | 1 | 82.51% |
| MKL231020P01230000 | 2023-09-14 9:46AM EDT | 1,230.00 | 1.82 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 48.25% |
| MKL231020P01240000 | 2023-05-12 1:24PM EDT | 1,240.00 | 36.20 | 22.30 | 32.30 | 0.00 | - | 1 | 2 | 76.43% |
| MKL231020P01250000 | 2023-08-04 9:47AM EDT | 1,250.00 | 4.06 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 45.26% |
| MKL231020P01260000 | 2023-08-10 10:10AM EDT | 1,260.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 9 | 9 | 43.78% |
| MKL231020P01270000 | 2023-05-18 11:52AM EDT | 1,270.00 | 44.20 | 25.10 | 35.10 | 0.00 | - | 2 | 12 | 72.97% |
| MKL231020P01280000 | 2023-05-10 2:00PM EDT | 1,280.00 | 48.90 | 31.00 | 40.90 | 0.00 | - | 1 | 6 | 76.18% |
| MKL231020P01290000 | 2023-08-07 9:44AM EDT | 1,290.00 | 2.90 | 0.70 | 5.50 | 0.00 | - | 2 | 7 | 40.63% |
| MKL231020P01300000 | 2023-09-12 9:30AM EDT | 1,300.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 37.89% |
| MKL231020P01310000 | 2023-09-14 9:30AM EDT | 1,310.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 36.42% |
| MKL231020P01320000 | 2023-09-12 9:30AM EDT | 1,320.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 34.96% |
| MKL231020P01330000 | 2023-09-14 9:46AM EDT | 1,330.00 | 3.12 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 33.50% |
| MKL231020P01350000 | 2023-09-12 9:30AM EDT | 1,350.00 | 4.40 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 30.57% |
| MKL231020P01370000 | 2023-08-21 9:37AM EDT | 1,370.00 | 8.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 27.64% |
| MKL231020P01380000 | 2023-06-15 9:45AM EDT | 1,380.00 | 75.00 | 40.30 | 50.30 | 0.00 | - | - | 2 | 61.43% |
| MKL231020P01400000 | 2023-09-13 2:42PM EDT | 1,400.00 | 6.90 | 0.60 | 5.40 | 0.00 | - | 1 | 1 | 23.99% |
| MKL231020P01410000 | 2023-05-02 1:03PM EDT | 1,410.00 | 111.00 | 96.90 | 106.90 | 0.00 | - | 1 | 1 | 91.58% |
| MKL231020P01420000 | 2023-06-30 3:08PM EDT | 1,420.00 | 55.20 | 25.30 | 35.30 | 0.00 | - | 1 | 2 | 45.28% |
| MKL231020P01430000 | 2023-09-15 10:22AM EDT | 1,430.00 | 8.00 | 2.30 | 7.10 | 0.00 | - | 1 | 2 | 21.19% |
| MKL231020P01440000 | 2023-09-13 2:42PM EDT | 1,440.00 | 11.30 | 3.90 | 8.70 | 0.00 | - | 1 | 0 | 21.04% |
| MKL231020P01450000 | 2023-09-18 1:10PM EDT | 1,450.00 | 5.58 | 5.00 | 15.00 | 0.00 | - | 2 | 6 | 24.36% |
| MKL231020P01460000 | 2023-06-30 3:08PM EDT | 1,460.00 | 77.70 | 40.60 | 50.40 | 0.00 | - | 1 | 0 | 45.71% |
| MKL231020P01470000 | 2023-09-21 9:53AM EDT | 1,470.00 | 10.50 | 5.10 | 15.10 | -73.50 | -87.50% | 1 | 1 | 20.43% |
| MKL231020P01480000 | 2023-09-14 1:37PM EDT | 1,480.00 | 12.80 | 6.50 | 16.50 | 0.00 | - | 1 | 2 | 19.28% |
| MKL231020P01500000 | 2023-09-15 11:13AM EDT | 1,500.00 | 19.00 | 12.50 | 23.40 | 0.00 | - | - | 1 | 18.98% |
| MKL231020P01510000 | 2023-09-21 9:35AM EDT | 1,510.00 | 15.50 | 16.10 | 26.10 | -12.20 | -44.04% | 1 | 8 | 17.98% |
| MKL231020P01520000 | 2023-09-21 12:46PM EDT | 1,520.00 | 24.30 | 20.80 | 30.80 | +6.80 | +38.86% | 2 | 4 | 17.88% |
| MKL231020P01540000 | 2023-09-21 9:44AM EDT | 1,540.00 | 30.45 | 28.20 | 38.20 | +6.60 | +27.67% | 1 | 3 | 15.54% |
| MKL231020P01550000 | 2023-09-14 2:56PM EDT | 1,550.00 | 38.00 | 34.00 | 44.00 | 0.00 | - | - | 1 | 15.05% |
| MKL231020P01600000 | 2023-09-06 9:32AM EDT | 1,600.00 | 147.50 | 75.10 | 85.10 | 0.00 | - | 1 | 0 | 16.22% |
| MKL231020P01640000 | 2023-05-22 11:16AM EDT | 1,640.00 | 289.43 | 290.50 | 309.00 | 0.00 | - | - | 0 | 132.90% |
| MKL231020P01820000 | 2023-04-21 3:08PM EDT | 1,820.00 | 496.00 | 450.00 | 469.50 | 0.00 | - | 1 | 0 | 153.18% |
© 2023 Yahoo. Todos los derechos reservados.
