Mercados españoles abiertos en 5 hrs 48 min

Markel Group Inc. (MKL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1.487,90+26,48 (+1,81%)
Al cierre: 04:00PM EST
1.488,00 +0,10 (+0,01%)
Después del cierre: 07:45PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MKL240315C013500002024-02-01 12:10PM EST1,350.0053.00136.00152.000.00--149.98%
MKL240315C013600002024-02-12 3:33PM EST1,360.0098.00126.60142.000.00-1247.50%
MKL240315C013700002024-02-08 3:20PM EST1,370.0061.10117.00133.000.00-1346.22%
MKL240315C013800002024-02-08 3:20PM EST1,380.0054.60107.00123.000.00-1043.66%
MKL240315C014000002024-02-02 10:01AM EST1,400.0048.3591.00101.000.00-9436.23%
MKL240315C014100002024-02-27 11:08AM EST1,410.0052.0081.0091.000.00-2733.67%
MKL240315C014200002024-02-22 1:31PM EST1,420.0065.0072.0081.000.00-1231.07%
MKL240315C014300002024-02-16 1:15PM EST1,430.0062.6064.0072.000.00-1429.43%
MKL240315C014400002024-02-15 9:32AM EST1,440.0051.2055.0063.000.00-1127.63%
MKL240315C014500002024-02-27 11:29AM EST1,450.0026.8046.0055.000.00-12226.58%
MKL240315C014600002024-02-27 11:03AM EST1,460.0018.0037.0046.000.00-151524.38%
MKL240315C014700002024-02-15 3:43PM EST1,470.0035.0030.1039.000.00--223.62%
MKL240315C014800002024-02-22 3:23PM EST1,480.0025.8222.2032.000.00-2922.49%
MKL240315C014900002024-02-26 1:25PM EST1,490.009.1516.0023.000.00-1619.32%
MKL240315C015000002024-02-28 11:58AM EST1,500.0014.0011.2021.00+7.70+122.22%12421.33%
MKL240315C015100002024-02-22 2:26PM EST1,510.0010.616.2016.000.00-1620.40%
MKL240315C015200002024-02-22 3:27PM EST1,520.009.303.1013.000.00-41620.66%
MKL240315C015300002024-02-26 10:09AM EST1,530.007.501.0010.000.00-1120.44%
MKL240315C015400002024-02-22 3:27PM EST1,540.003.890.105.100.00-2417.40%
MKL240315C015500002024-02-15 11:23AM EST1,550.006.220.702.950.00-1516.35%
MKL240315C016000002024-02-23 2:08PM EST1,600.000.600.001.450.00-9921.17%
Ventaspara15 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MKL240315P011500002024-02-12 10:12AM EST1,150.000.750.004.800.00--167.08%
MKL240315P012700002024-02-01 3:24PM EST1,270.005.500.004.800.00--151.86%
MKL240315P012800002024-02-07 11:21AM EST1,280.002.200.004.800.00-1549.84%
MKL240315P012900002024-02-01 10:36AM EST1,290.009.420.004.800.00--447.82%
MKL240315P013100002024-02-05 9:38AM EST1,310.005.700.104.800.00--243.78%
MKL240315P013200002024-02-12 10:12AM EST1,320.003.250.1010.000.00-1351.27%
MKL240315P013300002024-02-09 1:24PM EST1,330.005.110.004.800.00--339.74%
MKL240315P013400002024-02-09 1:24PM EST1,340.005.820.105.000.00-101238.12%
MKL240315P013500002024-02-09 3:08PM EST1,350.007.000.1010.000.00--1144.35%
MKL240315P013700002024-02-06 11:26AM EST1,370.0011.000.1010.000.00-1139.69%
MKL240315P013800002024-02-26 10:09AM EST1,380.002.450.106.20-2.20-47.31%1431.87%
MKL240315P013900002024-02-06 9:43AM EST1,390.0014.200.108.000.00--132.30%
MKL240315P014000002024-02-26 12:42PM EST1,400.007.000.1010.000.00-2632.56%
MKL240315P014100002024-02-20 12:00PM EST1,410.008.600.1010.000.00-2530.13%
MKL240315P014200002024-02-28 12:52PM EST1,420.004.000.1010.00-5.50-57.89%2227.66%
MKL240315P014300002024-02-27 10:04AM EST1,430.0016.000.1010.000.00-21125.14%
MKL240315P014400002024-02-28 11:45AM EST1,440.007.000.107.20-7.35-51.22%1219.54%
MKL240315P014500002024-02-23 10:01AM EST1,450.0012.902.0011.000.00-1220.88%
MKL240315P014600002024-02-26 9:52AM EST1,460.0013.303.1013.000.00-1219.87%
MKL240315P014700002024-02-26 9:52AM EST1,470.0016.306.0015.300.00-1218.75%
MKL240315P015000002024-02-01 10:09AM EST1,500.00142.0018.0026.900.00--216.25%
MKL240315P015300002024-02-16 3:37PM EST1,530.0064.0038.0047.000.00-1515.05%
MKL240315P015400002024-01-25 11:02AM EST1,540.0081.0065.0075.000.00-1034.92%
MKL240315P015600002024-02-01 9:34AM EST1,560.00185.9066.0076.000.00--019.67%