Mercados españoles cerrados
IBEX 35
10.140,80 +82,60 (+0,82%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dólar/Euro
1,0885 -0,0008 (-0,08%) Petróleo Brent
82,69 -0,14 (-0,17%) Oro
2.091,70 +34,50 (+1,68%) Bitcoin EUR
35.590,61 +762,57 (+2,19%)
Markel Group Inc. (MKL)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara19 de enero de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL240119C00900000 | 2023-05-30 1:55PM EST | 900.00 | 476.00 | 494.00 | 512.00 | 0.00 | - | 1 | 0 | 0.00% |
| MKL240119C01000000 | 2023-11-06 11:19AM EST | 1,000.00 | 352.92 | 423.00 | 442.00 | 0.00 | - | - | 1 | 63.11% |
| MKL240119C01040000 | 2023-07-21 12:50PM EST | 1,040.00 | 416.00 | 474.00 | 493.00 | 0.00 | - | 3 | 3 | 138.14% |
| MKL240119C01260000 | 2023-11-03 1:17PM EST | 1,260.00 | 104.10 | 169.90 | 185.90 | 0.00 | - | 2 | 2 | 39.21% |
| MKL240119C01280000 | 2023-11-06 11:39AM EST | 1,280.00 | 91.00 | 150.30 | 166.30 | 0.00 | - | - | 2 | 36.29% |
| MKL240119C01300000 | 2023-11-14 10:01AM EST | 1,300.00 | 92.80 | 131.10 | 147.10 | 0.00 | - | 1 | 2 | 33.58% |
| MKL240119C01320000 | 2023-07-03 8:51AM EST | 1,320.00 | 121.00 | 169.90 | 185.90 | 0.00 | - | 5 | 3 | 58.98% |
| MKL240119C01330000 | 2023-10-18 2:03PM EST | 1,330.00 | 207.01 | 92.70 | 102.70 | 0.00 | - | - | 1 | 18.64% |
| MKL240119C01340000 | 2023-11-21 1:57PM EST | 1,340.00 | 123.15 | 95.80 | 105.80 | 0.00 | - | 2 | 6 | 26.12% |
| MKL240119C01370000 | 2023-07-14 8:55AM EST | 1,370.00 | 103.10 | 184.00 | 200.00 | 0.00 | - | - | 3 | 80.10% |
| MKL240119C01400000 | 2023-11-28 9:48AM EST | 1,400.00 | 65.50 | 50.60 | 60.60 | 0.00 | - | 1 | 9 | 22.79% |
| MKL240119C01410000 | 2023-07-03 9:24AM EST | 1,410.00 | 76.70 | 102.20 | 117.50 | 0.00 | - | - | 1 | 53.09% |
| MKL240119C01420000 | 2023-11-21 2:56PM EST | 1,420.00 | 51.10 | 38.00 | 48.00 | 0.00 | - | 2 | 4 | 21.86% |
| MKL240119C01430000 | 2023-11-10 10:54AM EST | 1,430.00 | 12.12 | 31.80 | 41.80 | 0.00 | - | - | 4 | 21.21% |
| MKL240119C01440000 | 2023-11-30 2:43PM EST | 1,440.00 | 31.00 | 27.40 | 37.40 | -3.00 | -8.82% | 1 | 5 | 21.25% |
| MKL240119C01450000 | 2023-11-14 1:46PM EST | 1,450.00 | 7.50 | 22.60 | 32.50 | 0.00 | - | 1 | 1 | 20.88% |
| MKL240119C01460000 | 2023-08-28 12:53PM EST | 1,460.00 | 93.88 | 104.00 | 119.50 | 0.00 | - | 1 | 3 | 61.07% |
| MKL240119C01470000 | 2023-08-17 1:11PM EST | 1,470.00 | 105.82 | 108.00 | 121.10 | 0.00 | - | 1 | 2 | 64.36% |
| MKL240119C01480000 | 2023-08-17 12:17PM EST | 1,480.00 | 99.96 | 101.00 | 114.00 | 0.00 | - | - | 1 | 62.88% |
| MKL240119C01490000 | 2023-11-15 10:34AM EST | 1,490.00 | 5.70 | 8.20 | 18.20 | 0.00 | - | 1 | 2 | 20.25% |
| MKL240119C01500000 | 2023-11-24 12:59PM EST | 1,500.00 | 10.00 | 6.40 | 16.20 | -1.48 | -12.89% | 1 | 23 | 20.53% |
| MKL240119C01520000 | 2023-11-30 3:10PM EST | 1,520.00 | 5.90 | 3.60 | 13.10 | 0.00 | - | 4 | 6 | 21.26% |
| MKL240119C01560000 | 2023-11-06 11:44AM EST | 1,560.00 | 1.21 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 19.08% |
| MKL240119C01580000 | 2023-11-17 1:17PM EST | 1,580.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 21.00% |
| MKL240119C01600000 | 2023-11-02 9:29AM EST | 1,600.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 22.84% |
| MKL240119C01620000 | 2023-10-03 9:20AM EST | 1,620.00 | 19.80 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 24.63% |
| MKL240119C01640000 | 2023-09-06 9:59AM EST | 1,640.00 | 11.00 | 8.50 | 18.40 | 0.00 | - | 1 | 6 | 38.74% |
| MKL240119C01660000 | 2023-10-24 9:26AM EST | 1,660.00 | 6.20 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 28.07% |
| MKL240119C01700000 | 2023-10-06 1:13PM EST | 1,700.00 | 5.79 | 0.00 | 4.80 | 0.00 | - | 4 | 21 | 31.32% |
| MKL240119C01760000 | 2023-08-08 1:33PM EST | 1,760.00 | 7.60 | 0.00 | 4.80 | 0.00 | - | - | 60 | 35.94% |
| MKL240119C01820000 | 2023-11-02 11:13AM EST | 1,820.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 40.27% |
| MKL240119C01840000 | 2023-07-28 9:25AM EST | 1,840.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 41.66% |
| MKL240119C01860000 | 2023-08-08 10:15AM EST | 1,860.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 43.02% |
| MKL240119C01900000 | 2023-06-02 9:39AM EST | 1,900.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 45.68% |
Ventaspara19 de enero de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL240119P00660000 | 2023-05-30 8:30AM EST | 660.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| MKL240119P00680000 | 2023-07-17 9:02AM EST | 680.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 97.30% |
| MKL240119P00720000 | 2023-07-28 9:24AM EST | 720.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 90.47% |
| MKL240119P00740000 | 2023-08-31 2:17PM EST | 740.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 87.18% |
| MKL240119P01080000 | 2023-06-28 9:59AM EST | 1,080.00 | 13.00 | 2.70 | 7.50 | 0.00 | - | - | 4 | 51.77% |
| MKL240119P01100000 | 2023-11-02 2:16PM EST | 1,100.00 | 5.00 | 0.05 | 3.00 | 0.00 | - | 19 | 20 | 40.40% |
| MKL240119P01160000 | 2023-08-16 11:10AM EST | 1,160.00 | 5.40 | 1.90 | 6.70 | 0.00 | - | - | 2 | 39.80% |
| MKL240119P01200000 | 2023-08-10 9:50AM EST | 1,200.00 | 5.00 | 4.70 | 9.50 | 0.00 | - | - | 5 | 38.00% |
| MKL240119P01220000 | 2023-08-14 12:47PM EST | 1,220.00 | 6.90 | 5.00 | 15.00 | 0.00 | - | 4 | 8 | 40.61% |
| MKL240119P01250000 | 2023-11-08 11:46AM EST | 1,250.00 | 11.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 25.85% |
| MKL240119P01270000 | 2023-08-14 12:40PM EST | 1,270.00 | 8.80 | 5.00 | 15.00 | 0.00 | - | 2 | 4 | 33.15% |
| MKL240119P01290000 | 2023-08-25 11:17AM EST | 1,290.00 | 15.80 | 5.50 | 15.50 | 0.00 | - | 1 | 1 | 30.53% |
| MKL240119P01300000 | 2023-11-07 12:55PM EST | 1,300.00 | 23.00 | 0.10 | 10.10 | 0.00 | - | 1 | 10 | 24.81% |
| MKL240119P01320000 | 2023-11-13 12:07PM EST | 1,320.00 | 22.00 | 1.10 | 11.10 | 0.00 | - | 2 | 13 | 22.75% |
| MKL240119P01380000 | 2023-11-06 11:39AM EST | 1,380.00 | 55.70 | 5.10 | 15.10 | 0.00 | - | 1 | 1 | 16.01% |
| MKL240119P01390000 | 2023-11-15 1:19PM EST | 1,390.00 | 30.60 | 8.30 | 18.30 | 0.00 | - | 1 | 2 | 15.99% |
| MKL240119P01400000 | 2023-11-28 2:04PM EST | 1,400.00 | 19.80 | 11.00 | 21.00 | 0.00 | - | 2 | 7 | 15.48% |
| MKL240119P01410000 | 2023-09-18 2:19PM EST | 1,410.00 | 19.59 | 21.10 | 31.10 | 0.00 | - | 1 | 1 | 18.41% |
| MKL240119P01420000 | 2023-09-22 12:01PM EST | 1,420.00 | 25.10 | 37.60 | 46.00 | 0.00 | - | 2 | 3 | 23.32% |
| MKL240119P01440000 | 2023-08-25 9:03AM EST | 1,440.00 | 42.20 | 24.50 | 34.50 | 0.00 | - | 1 | 4 | 12.58% |
| MKL240119P01470000 | 2023-09-20 1:02PM EST | 1,470.00 | 27.20 | 57.80 | 67.80 | 0.00 | - | - | 1 | 19.61% |
| MKL240119P01480000 | 2023-10-04 10:17AM EST | 1,480.00 | 75.10 | 146.00 | 162.00 | 0.00 | - | 1 | 0 | 58.80% |
| MKL240119P01490000 | 2023-12-01 12:08PM EST | 1,490.00 | 52.70 | 63.20 | 73.20 | +0.60 | +1.15% | 1 | 1 | 14.19% |
| MKL240119P01560000 | 2023-10-16 9:48AM EST | 1,560.00 | 69.20 | 172.30 | 188.30 | 0.00 | - | - | 0 | 49.43% |
| MKL240119P01820000 | 2023-11-02 8:41AM EST | 1,820.00 | 439.00 | 386.00 | 405.00 | 0.00 | - | - | 0 | 47.39% |
© 2023 Yahoo. Todos los derechos reservados.