Mercados españoles abiertos en 5 hrs 13 min

Markel Group Inc. (MKL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1.519,51-22,63 (-1,47%)
Al cierre: 04:00PM EDT
1.460,00 -59,51 (-3,92%)
Después del cierre: 05:14PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de octubre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MKL231020C009000002023-08-21 9:37AM EDT900.00601.70650.00669.500.00-10172.78%
MKL231020C012300002023-03-24 10:37AM EDT1,230.00100.20164.30179.700.00-660.00%
MKL231020C012500002023-06-22 11:51AM EDT1,250.00125.20200.00216.000.00-100.00%
MKL231020C012800002023-04-03 9:31AM EDT1,280.00108.00150.80166.800.00-110.00%
MKL231020C013000002023-07-18 12:59PM EDT1,300.00134.22212.00231.000.00-1147.71%
MKL231020C013200002023-05-26 9:30AM EDT1,320.0093.2068.7078.700.00-110.00%
MKL231020C013300002023-07-03 9:38AM EDT1,330.0099.60122.80138.800.00-110.00%
MKL231020C013400002023-07-13 3:15PM EDT1,340.0095.90178.40194.400.00--144.55%
MKL231020C013500002023-09-07 9:46AM EDT1,350.00131.07170.70186.700.00-1545.02%
MKL231020C013600002023-02-22 4:02PM EDT1,360.00108.3037.7045.500.00--40.00%
MKL231020C013800002023-08-21 9:36AM EDT1,380.00137.00174.10190.100.00-1659.47%
MKL231020C013900002023-08-10 10:27AM EDT1,390.00148.5796.80106.800.00-190.00%
MKL231020C014000002023-09-11 10:16AM EDT1,400.00104.34123.80139.800.00-1238.27%
MKL231020C014100002023-08-03 3:29PM EDT1,410.00100.1097.90107.900.00-120.00%
MKL231020C014200002023-07-31 10:05AM EDT1,420.0077.7084.4094.400.00-110.00%
MKL231020C014400002023-09-08 3:05PM EDT1,440.0065.9791.10101.100.00-41031.23%
MKL231020C014500002023-09-08 3:05PM EDT1,450.0058.8682.7092.600.00-4930.20%
MKL231020C014600002023-09-06 9:53AM EDT1,460.0040.0074.3084.200.00-25129.12%
MKL231020C014700002023-02-23 12:50PM EDT1,470.0058.209.4018.600.00--20.00%
MKL231020C014800002023-07-05 1:30PM EDT1,480.0014.9045.1055.100.00-5618.66%
MKL231020C014900002023-09-15 9:56AM EDT1,490.0051.4049.8059.800.00-16825.69%
MKL231020C015000002023-09-14 2:32PM EDT1,500.0049.8542.6052.600.00-41824.82%
MKL231020C015100002023-09-13 11:39AM EDT1,510.0033.3036.0046.000.00--124.11%
MKL231020C015200002023-09-19 3:04PM EDT1,520.0045.9829.5039.500.00-21623.26%
MKL231020C015300002023-09-19 3:04PM EDT1,530.0038.3524.2034.200.00-2922.88%
MKL231020C015400002023-09-19 12:33PM EDT1,540.0031.1818.7028.700.00-21422.13%
MKL231020C015500002023-09-19 12:33PM EDT1,550.0025.5313.7023.700.00-21021.42%
MKL231020C015600002023-09-20 11:01AM EDT1,560.0026.9510.2014.100.00-1917.39%
MKL231020C015700002023-09-20 3:25PM EDT1,570.0020.527.4017.400.00-2721.50%
MKL231020C015800002023-09-19 12:53PM EDT1,580.0012.425.3015.300.00-1721.90%
MKL231020C015900002023-08-25 1:25PM EDT1,590.003.784.809.600.00-5519.32%
MKL231020C016000002023-09-18 12:14PM EDT1,600.005.502.907.700.00-31019.23%
MKL231020C016200002023-08-02 2:54PM EDT1,620.001.750.004.800.00--119.05%
MKL231020C016400002023-08-16 1:03PM EDT1,640.003.100.004.800.00--521.56%
MKL231020C017000002023-06-29 11:09AM EDT1,700.000.050.004.800.00-1128.56%
MKL231020C017400002023-05-23 10:28AM EDT1,740.000.550.004.600.00--132.54%
MKL231020C017600002023-08-08 3:02PM EDT1,760.001.000.004.800.00--134.93%
MKL231020C018000002023-05-15 1:34PM EDT1,800.001.140.004.800.00-2238.92%
MKL231020C018200002023-05-15 1:34PM EDT1,820.001.050.004.800.00--540.85%
MKL231020C018800002023-03-30 11:03AM EDT1,880.000.050.004.800.00--046.39%
MKL231020C019000002023-04-06 9:50AM EDT1,900.000.510.004.800.00-1148.17%
MKL231020C019600002023-04-19 9:51AM EDT1,960.000.050.004.800.00--153.31%
MKL231020C019800002023-04-03 9:45AM EDT1,980.000.050.004.800.00-2254.96%
Ventaspara20 de octubre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MKL231020P006400002023-05-04 10:18AM EDT640.000.050.004.800.00-11144.52%
MKL231020P008000002023-08-28 9:50AM EDT800.002.180.004.800.00-10110.11%
MKL231020P008200002023-07-31 10:37AM EDT820.000.050.004.800.00--1106.29%
MKL231020P008400002023-07-28 10:26AM EDT840.000.400.004.800.00-11102.56%
MKL231020P009000002023-08-17 10:26AM EDT900.001.410.004.800.00-1091.85%
MKL231020P009200002023-08-07 11:44AM EDT920.001.000.004.800.00--188.43%
MKL231020P010000002023-08-17 10:10AM EDT1,000.002.650.004.800.00-1075.36%
MKL231020P010400002023-08-28 9:50AM EDT1,040.002.630.004.800.00-1069.17%
MKL231020P010600002023-08-08 9:30AM EDT1,060.001.650.000.000.00--125.00%
MKL231020P010800002023-08-08 9:30AM EDT1,080.001.900.000.000.00-41225.00%
MKL231020P011000002023-09-12 2:49PM EDT1,100.000.050.004.800.00-4460.23%
MKL231020P011200002023-08-08 9:30AM EDT1,120.002.050.000.000.00-1125.00%
MKL231020P011500002023-08-04 9:47AM EDT1,150.001.940.004.800.00-2153.06%
MKL231020P011700002023-06-23 10:11AM EDT1,170.0015.601.105.900.00-1153.85%
MKL231020P011800002023-09-21 3:23PM EDT1,180.001.8010.103.90-20.86-92.06%1160.62%
MKL231020P011900002023-09-12 2:49PM EDT1,190.000.860.004.800.00-105054.29%
MKL231020P012000002023-08-17 10:26AM EDT1,200.003.410.004.800.00-1152.77%
MKL231020P012200002023-04-19 1:05PM EDT1,220.0032.5024.2034.200.00--182.51%
MKL231020P012300002023-09-14 9:46AM EDT1,230.001.820.004.800.00-1048.25%
MKL231020P012400002023-05-12 1:24PM EDT1,240.0036.2022.3032.300.00-1276.43%
MKL231020P012500002023-08-04 9:47AM EDT1,250.004.060.004.800.00-2245.26%
MKL231020P012600002023-08-10 10:10AM EDT1,260.003.000.004.800.00-9943.78%
MKL231020P012700002023-05-18 11:52AM EDT1,270.0044.2025.1035.100.00-21272.97%
MKL231020P012800002023-05-10 2:00PM EDT1,280.0048.9031.0040.900.00-1676.18%
MKL231020P012900002023-08-07 9:44AM EDT1,290.002.900.705.500.00-2740.63%
MKL231020P013000002023-09-12 9:30AM EDT1,300.003.300.004.800.00-1637.89%
MKL231020P013100002023-09-14 9:30AM EDT1,310.002.350.004.800.00-101236.42%
MKL231020P013200002023-09-12 9:30AM EDT1,320.003.000.004.800.00-1234.96%
MKL231020P013300002023-09-14 9:46AM EDT1,330.003.120.004.800.00-1133.50%
MKL231020P013500002023-09-12 9:30AM EDT1,350.004.400.004.800.00-1430.57%
MKL231020P013700002023-08-21 9:37AM EDT1,370.008.900.004.800.00-1127.64%
MKL231020P013800002023-06-15 9:45AM EDT1,380.0075.0040.3050.300.00--261.43%
MKL231020P014000002023-09-13 2:42PM EDT1,400.006.900.605.400.00-1123.99%
MKL231020P014100002023-05-02 1:03PM EDT1,410.00111.0096.90106.900.00-1191.58%
MKL231020P014200002023-06-30 3:08PM EDT1,420.0055.2025.3035.300.00-1245.28%
MKL231020P014300002023-09-15 10:22AM EDT1,430.008.002.307.100.00-1221.19%
MKL231020P014400002023-09-13 2:42PM EDT1,440.0011.303.908.700.00-1021.04%
MKL231020P014500002023-09-18 1:10PM EDT1,450.005.585.0015.000.00-2624.36%
MKL231020P014600002023-06-30 3:08PM EDT1,460.0077.7040.6050.400.00-1045.71%
MKL231020P014700002023-09-21 9:53AM EDT1,470.0010.505.1015.10-73.50-87.50%1120.43%
MKL231020P014800002023-09-14 1:37PM EDT1,480.0012.806.5016.500.00-1219.28%
MKL231020P015000002023-09-15 11:13AM EDT1,500.0019.0012.5023.400.00--118.98%
MKL231020P015100002023-09-21 9:35AM EDT1,510.0015.5016.1026.10-12.20-44.04%1817.98%
MKL231020P015200002023-09-21 12:46PM EDT1,520.0024.3020.8030.80+6.80+38.86%2417.88%
MKL231020P015400002023-09-21 9:44AM EDT1,540.0030.4528.2038.20+6.60+27.67%1315.54%
MKL231020P015500002023-09-14 2:56PM EDT1,550.0038.0034.0044.000.00--115.05%
MKL231020P016000002023-09-06 9:32AM EDT1,600.00147.5075.1085.100.00-1016.22%
MKL231020P016400002023-05-22 11:16AM EDT1,640.00289.43290.50309.000.00--0132.90%
MKL231020P018200002023-04-21 3:08PM EDT1,820.00496.00450.00469.500.00-10153.18%