MKL - Markel Group Inc.
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Llamadaspara21 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL230721C00900000 | 2023-03-29 3:49PM EDT | 900.00 | 380.00 | 472.50 | 491.50 | 0.00 | - | 1 | 0 | 117.26% |
| MKL230721C01000000 | 2022-12-05 1:34PM EDT | 1,000.00 | 350.75 | 378.00 | 394.90 | 0.00 | - | - | 1 | 98.43% |
| MKL230721C01040000 | 2023-01-13 3:57PM EDT | 1,040.00 | 426.25 | 340.50 | 359.50 | 0.00 | - | - | 3 | 92.32% |
| MKL230721C01100000 | 2022-12-05 1:34PM EDT | 1,100.00 | 265.75 | 288.00 | 303.80 | 0.00 | - | - | 1 | 83.33% |
| MKL230721C01220000 | 2023-03-10 3:11PM EDT | 1,220.00 | 108.47 | 140.10 | 156.00 | 0.00 | - | - | 1 | 46.50% |
| MKL230721C01230000 | 2023-03-13 10:30AM EDT | 1,230.00 | 82.25 | 139.70 | 150.40 | 0.00 | - | 1 | 3 | 46.95% |
| MKL230721C01250000 | 2023-04-19 1:43PM EDT | 1,250.00 | 144.68 | 127.90 | 143.90 | 0.00 | - | 1 | 3 | 50.01% |
| MKL230721C01270000 | 2023-03-06 12:13PM EDT | 1,270.00 | 132.60 | 98.10 | 108.10 | 0.00 | - | 1 | 1 | 37.39% |
| MKL230721C01280000 | 2023-03-31 3:47PM EDT | 1,280.00 | 72.50 | 120.30 | 136.20 | 0.00 | - | 1 | 6 | 50.62% |
| MKL230721C01290000 | 2023-03-13 10:25AM EDT | 1,290.00 | 51.70 | 97.90 | 105.60 | 0.00 | - | - | 3 | 41.90% |
| MKL230721C01300000 | 2023-03-10 12:37PM EDT | 1,300.00 | 67.50 | 84.50 | 94.50 | 0.00 | - | - | 1 | 39.02% |
| MKL230721C01330000 | 2023-03-13 10:30AM EDT | 1,330.00 | 37.25 | 73.30 | 79.90 | 0.00 | - | 1 | 1 | 39.17% |
| MKL230721C01340000 | 2023-03-27 12:52PM EDT | 1,340.00 | 32.40 | 53.00 | 63.00 | 0.00 | - | 2 | 4 | 33.18% |
| MKL230721C01350000 | 2023-03-07 3:02PM EDT | 1,350.00 | 59.90 | 57.30 | 66.30 | 0.00 | - | 13 | 2 | 36.91% |
| MKL230721C01360000 | 2022-12-05 1:13PM EDT | 1,360.00 | 94.40 | 95.40 | 105.40 | 0.00 | - | - | 3 | 55.54% |
| MKL230721C01370000 | 2023-04-19 1:47PM EDT | 1,370.00 | 63.25 | 43.30 | 53.30 | 0.00 | - | 2 | 2 | 34.53% |
| MKL230721C01380000 | 2023-05-25 12:37PM EDT | 1,380.00 | 18.51 | 19.90 | 29.90 | 0.00 | - | 1 | 34 | 24.59% |
| MKL230721C01390000 | 2023-02-21 11:54AM EDT | 1,390.00 | 46.05 | 6.40 | 16.30 | 0.00 | - | 3 | 1 | 18.84% |
| MKL230721C01400000 | 2023-05-10 10:03AM EDT | 1,400.00 | 44.20 | 13.00 | 23.00 | 0.00 | - | 1 | 3 | 24.11% |
| MKL230721C01410000 | 2022-11-18 4:47PM EDT | 1,410.00 | 64.00 | 39.60 | 49.60 | 0.00 | - | 10 | 10 | 39.70% |
| MKL230721C01420000 | 2023-05-22 10:41AM EDT | 1,420.00 | 17.97 | 9.80 | 19.80 | 0.00 | - | 2 | 17 | 25.17% |
| MKL230721C01440000 | 2023-05-25 1:27PM EDT | 1,440.00 | 6.90 | 5.50 | 15.50 | 0.00 | - | 1 | 14 | 25.12% |
| MKL230721C01460000 | 2023-05-19 10:52AM EDT | 1,460.00 | 14.25 | 3.40 | 8.00 | 0.00 | - | 8 | 25 | 21.92% |
| MKL230721C01480000 | 2023-04-24 9:40AM EDT | 1,480.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| MKL230721C01500000 | 2023-05-01 11:17AM EDT | 1,500.00 | 13.80 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 22.70% |
| MKL230721C01520000 | 2023-05-19 3:20PM EDT | 1,520.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 24.51% |
| MKL230721C01540000 | 2023-04-24 3:43PM EDT | 1,540.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 26.26% |
| MKL230721C01560000 | 2023-02-08 2:47PM EDT | 1,560.00 | 17.60 | 2.10 | 6.90 | 0.00 | - | 39 | 47 | 30.53% |
| MKL230721C01580000 | 2023-03-07 11:44AM EDT | 1,580.00 | 5.00 | 0.70 | 4.90 | 0.00 | - | 1 | 13 | 29.76% |
| MKL230721C01600000 | 2023-04-20 2:50PM EDT | 1,600.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 31.23% |
| MKL230721C01620000 | 2023-04-25 10:09AM EDT | 1,620.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 26.35% |
| MKL230721C01640000 | 2023-04-25 10:09AM EDT | 1,640.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| MKL230721C01660000 | 2023-02-07 10:30AM EDT | 1,660.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MKL230721C01680000 | 2023-02-15 10:30AM EDT | 1,680.00 | 2.00 | 0.50 | 5.30 | 0.00 | - | 2 | 4 | 38.11% |
| MKL230721C01700000 | 2023-02-15 10:30AM EDT | 1,700.00 | 1.60 | 0.30 | 5.10 | 0.00 | - | 2 | 7 | 39.26% |
| MKL230721C01800000 | 2023-05-15 1:34PM EDT | 1,800.00 | 0.76 | 0.00 | 4.80 | 0.00 | - | - | 2 | 45.58% |
| MKL230721C01820000 | 2023-05-15 1:34PM EDT | 1,820.00 | 0.76 | 0.00 | 4.80 | 0.00 | - | - | 5 | 46.87% |
| MKL230721C01900000 | 2023-02-28 11:39AM EDT | 1,900.00 | 0.99 | 0.00 | 1.25 | 0.00 | - | - | 1 | 41.84% |
| MKL230721C01920000 | 2023-02-28 11:38AM EDT | 1,920.00 | 0.99 | 0.00 | 1.15 | 0.00 | - | - | 1 | 42.38% |
| MKL230721C01940000 | 2023-01-12 2:03PM EDT | 1,940.00 | 2.63 | 0.00 | 4.80 | 0.00 | - | - | 6 | 54.17% |
| MKL230721C01960000 | 2023-01-13 12:40PM EDT | 1,960.00 | 2.51 | 0.00 | 4.80 | 0.00 | - | - | 3 | 55.32% |
| MKL230721C01980000 | 2023-01-09 11:27AM EDT | 1,980.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 50.35% |
| MKL230721C02000000 | 2023-01-13 12:40PM EDT | 2,000.00 | 2.41 | 0.00 | 4.80 | 0.00 | - | - | 9 | 51.38% |
Ventaspara21 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL230721P00620000 | 2023-04-26 10:34AM EDT | 620.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | - | 2 | 95.37% |
| MKL230721P00640000 | 2023-02-21 12:54PM EDT | 640.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 91.75% |
| MKL230721P00660000 | 2023-05-08 11:46AM EDT | 660.00 | 0.60 | 0.00 | 3.00 | 0.00 | - | 1 | 11 | 82.40% |
| MKL230721P00740000 | 2023-03-09 2:45PM EDT | 740.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 75.18% |
| MKL230721P00840000 | 2023-04-25 10:08AM EDT | 840.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 51.20% |
| MKL230721P00880000 | 2023-05-04 10:18AM EDT | 880.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 55.19% |
| MKL230721P00900000 | 2023-03-09 3:06PM EDT | 900.00 | 5.10 | 0.70 | 5.50 | 0.00 | - | 1 | 1 | 54.94% |
| MKL230721P01000000 | 2023-03-01 10:30AM EDT | 1,000.00 | 5.00 | 1.60 | 6.40 | 0.00 | - | - | 3 | 48.84% |
| MKL230721P01040000 | 2023-04-27 11:09AM EDT | 1,040.00 | 4.83 | 0.00 | 4.80 | 0.00 | - | - | 1 | 40.63% |
| MKL230721P01060000 | 2023-02-27 4:21PM EDT | 1,060.00 | 9.25 | 10.30 | 12.90 | 0.00 | - | 1 | 0 | 48.95% |
| MKL230721P01100000 | 2023-05-15 10:48AM EDT | 1,100.00 | 2.58 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 33.00% |
| MKL230721P01120000 | 2022-12-19 2:01PM EDT | 1,120.00 | 38.80 | 5.10 | 15.10 | 0.00 | - | - | 1 | 42.02% |
| MKL230721P01130000 | 2023-03-20 1:54PM EDT | 1,130.00 | 33.90 | 4.20 | 9.00 | 0.00 | - | - | 10 | 34.48% |
| MKL230721P01150000 | 2023-05-23 1:31PM EDT | 1,150.00 | 4.42 | 2.30 | 7.10 | 0.00 | - | 1 | 5 | 29.63% |
| MKL230721P01160000 | 2023-03-20 2:04PM EDT | 1,160.00 | 42.10 | 6.10 | 15.30 | 0.00 | - | 2 | 4 | 36.06% |
| MKL230721P01170000 | 2022-12-01 11:52AM EDT | 1,170.00 | 38.30 | 25.20 | 35.20 | 0.00 | - | - | 1 | 48.72% |
| MKL230721P01190000 | 2023-02-22 12:30PM EDT | 1,190.00 | 21.27 | 49.00 | 55.80 | 0.00 | - | 1 | 1 | 55.46% |
| MKL230721P01200000 | 2023-05-26 9:30AM EDT | 1,200.00 | 13.30 | 7.00 | 17.00 | -6.70 | -33.50% | 1 | 28 | 31.15% |
| MKL230721P01210000 | 2022-11-21 12:41PM EDT | 1,210.00 | 68.00 | 49.10 | 57.90 | 0.00 | - | - | 5 | 52.04% |
| MKL230721P01220000 | 2023-04-04 12:52PM EDT | 1,220.00 | 34.80 | 16.40 | 26.40 | 0.00 | - | - | 16 | 34.11% |
| MKL230721P01230000 | 2023-04-04 12:52PM EDT | 1,230.00 | 37.10 | 18.00 | 28.00 | 0.00 | - | - | 6 | 33.31% |
| MKL230721P01240000 | 2023-05-19 2:35PM EDT | 1,240.00 | 13.40 | 13.60 | 23.60 | 0.00 | - | 1 | 5 | 28.87% |
| MKL230721P01250000 | 2023-05-02 12:37PM EDT | 1,250.00 | 25.00 | 14.90 | 24.90 | 0.00 | - | 1 | 8 | 27.87% |
| MKL230721P01260000 | 2023-04-04 12:52PM EDT | 1,260.00 | 46.10 | 24.80 | 34.80 | 0.00 | - | - | 11 | 31.61% |
| MKL230721P01270000 | 2023-04-03 1:09PM EDT | 1,270.00 | 43.70 | 20.70 | 30.50 | 0.00 | - | - | 2 | 27.31% |
| MKL230721P01280000 | 2023-05-24 9:53AM EDT | 1,280.00 | 25.00 | 18.80 | 28.80 | 0.00 | - | 1 | 2 | 24.45% |
| MKL230721P01290000 | 2023-04-25 2:46PM EDT | 1,290.00 | 43.50 | 28.00 | 38.00 | 0.00 | - | 1 | 21 | 27.23% |
| MKL230721P01300000 | 2023-04-25 10:04AM EDT | 1,300.00 | 40.00 | 30.70 | 40.70 | 0.00 | - | 2 | 2 | 26.46% |
| MKL230721P01320000 | 2023-05-18 3:09PM EDT | 1,320.00 | 36.00 | 32.90 | 42.90 | 0.00 | - | 3 | 3 | 22.98% |
| MKL230721P01330000 | 2023-04-25 11:14AM EDT | 1,330.00 | 50.00 | 40.00 | 50.00 | 0.00 | - | 1 | 1 | 23.97% |
| MKL230721P01350000 | 2023-02-06 3:45PM EDT | 1,350.00 | 56.00 | 67.30 | 77.20 | 0.00 | - | 1 | 1 | 31.84% |
| MKL230721P01360000 | 2023-03-07 4:45PM EDT | 1,360.00 | 73.60 | 77.90 | 87.50 | 0.00 | - | 13 | 44 | 34.00% |
| MKL230721P01370000 | 2023-03-09 2:48PM EDT | 1,370.00 | 93.70 | 82.90 | 92.30 | 0.00 | - | 74 | 42 | 33.38% |
| MKL230721P01380000 | 2023-01-09 3:25PM EDT | 1,380.00 | 79.70 | 57.60 | 67.50 | 0.00 | - | - | 2 | 17.26% |
| MKL230721P01390000 | 2023-03-09 2:49PM EDT | 1,390.00 | 106.80 | 94.70 | 104.10 | 0.00 | - | 2 | 0 | 32.88% |
| MKL230721P01400000 | 2023-02-14 4:00PM EDT | 1,400.00 | 85.00 | 156.00 | 170.20 | 0.00 | - | 2 | 3 | 58.92% |
| MKL230721P01560000 | 2023-02-08 12:57PM EDT | 1,560.00 | 183.00 | 282.50 | 302.00 | 0.00 | - | - | 0 | 66.88% |
© 2023 Yahoo. Todos los derechos reservados.