Mercados españoles abiertos en 43 mins
S&P 500
4.604,37 +18,78 (+0,41%) Nasdaq
14.403,97 +63,97 (+0,45%) NIKKEI 225
32.791,80 +483,94 (+1,50%) Dólar/Euro
1,0771 +0,0007 (+0,06%) Petróleo Brent
76,44 +0,60 (+0,79%) Bitcoin EUR
39.239,57 -1.557,55 (-3,82%)
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 abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL240419C00680000 | 2023-11-13 12:24PM EST | 680.00 | 693.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MKL240419C00740000 | 2023-08-30 1:12PM EST | 740.00 | 776.00 | 752.00 | 771.00 | 0.00 | - | 1 | 0 | 151.60% |
| MKL240419C01000000 | 2023-12-07 10:49AM EST | 1,000.00 | 409.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MKL240419C01130000 | 2023-10-31 11:19AM EST | 1,130.00 | 383.00 | 327.50 | 346.00 | 0.00 | - | 1 | 0 | 64.21% |
| MKL240419C01290000 | 2023-11-22 10:43AM EST | 1,290.00 | 186.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MKL240419C01300000 | 2023-12-05 10:28AM EST | 1,300.00 | 143.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MKL240419C01320000 | 2023-11-09 9:50AM EST | 1,320.00 | 94.10 | 100.50 | 116.50 | 0.00 | - | - | 1 | 27.00% |
| MKL240419C01350000 | 2023-11-28 10:14AM EST | 1,350.00 | 140.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MKL240419C01390000 | 2023-11-21 11:48AM EST | 1,390.00 | 112.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MKL240419C01400000 | 2023-12-07 12:06PM EST | 1,400.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MKL240419C01420000 | 2023-11-02 9:08AM EST | 1,420.00 | 69.60 | 78.70 | 88.70 | 0.00 | - | - | 1 | 33.05% |
| MKL240419C01440000 | 2023-11-21 11:48AM EST | 1,440.00 | 78.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MKL240419C01450000 | 2023-11-02 8:30AM EST | 1,450.00 | 98.30 | 61.50 | 71.50 | 0.00 | - | - | 2 | 31.21% |
| MKL240419C01460000 | 2023-12-07 10:49AM EST | 1,460.00 | 39.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MKL240419C01470000 | 2023-10-20 1:13PM EST | 1,470.00 | 110.00 | 40.90 | 50.90 | 0.00 | - | 2 | 3 | 26.80% |
| MKL240419C01480000 | 2023-11-14 2:44PM EST | 1,480.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MKL240419C01490000 | 2023-12-08 12:08PM EST | 1,490.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | - | - | 3.13% |
| MKL240419C01500000 | 2023-12-08 10:46AM EST | 1,500.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MKL240419C01520000 | 2023-11-17 1:27PM EST | 1,520.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MKL240419C01540000 | 2023-09-20 10:12AM EST | 1,540.00 | 116.97 | 67.50 | 77.50 | 0.00 | - | - | 1 | 41.99% |
| MKL240419C01550000 | 2023-11-02 11:36AM EST | 1,550.00 | 15.00 | 20.70 | 30.00 | 0.00 | - | 1 | 0 | 26.55% |
| MKL240419C01560000 | 2023-11-06 3:49PM EST | 1,560.00 | 12.60 | 9.70 | 19.70 | 0.00 | - | 2 | 6 | 23.11% |
| MKL240419C01570000 | 2023-09-12 9:33AM EST | 1,570.00 | 73.00 | 62.00 | 72.00 | 0.00 | - | 1 | 2 | 42.84% |
| MKL240419C01580000 | 2023-09-12 9:43AM EST | 1,580.00 | 70.90 | 57.20 | 67.20 | 0.00 | - | 1 | 2 | 42.08% |
| MKL240419C01590000 | 2023-08-18 12:54PM EST | 1,590.00 | 68.70 | 67.10 | 77.10 | 0.00 | - | 2 | 2 | 46.19% |
| MKL240419C01600000 | 2023-10-19 9:26AM EST | 1,600.00 | 55.15 | 4.10 | 14.10 | 0.00 | - | 4 | 5 | 23.12% |
| MKL240419C01620000 | 2023-09-15 10:58AM EST | 1,620.00 | 55.00 | 46.10 | 56.10 | 0.00 | - | 1 | 1 | 41.46% |
| MKL240419C01710000 | 2023-12-04 9:30AM EST | 1,710.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MKL240419C01760000 | 2023-09-07 1:33PM EST | 1,760.00 | 8.90 | 5.00 | 15.00 | 0.00 | - | - | 30 | 32.74% |
| MKL240419C01780000 | 2023-09-20 8:30AM EST | 1,780.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MKL240419C01820000 | 2023-09-20 10:12AM EST | 1,820.00 | 9.80 | 2.70 | 12.70 | 0.00 | - | - | 98 | 34.27% |
| MKL240419C01980000 | 2023-12-07 1:22PM EST | 1,980.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Ventaspara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL240419P00680000 | 2023-11-03 10:11AM EST | 680.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 57.16% |
| MKL240419P00740000 | 2023-11-02 1:09PM EST | 740.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 50.93% |
| MKL240419P00760000 | 2023-10-24 12:29PM EST | 760.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 55.02% |
| MKL240419P01000000 | 2023-09-07 9:46AM EST | 1,000.00 | 4.60 | 1.20 | 11.20 | 0.00 | - | - | 1 | 39.26% |
| MKL240419P01040000 | 2023-10-04 8:30AM EST | 1,040.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| MKL240419P01050000 | 2023-10-04 8:30AM EST | 1,050.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MKL240419P01080000 | 2023-12-05 9:33AM EST | 1,080.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MKL240419P01100000 | 2023-12-05 9:33AM EST | 1,100.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MKL240419P01150000 | 2023-10-16 12:01PM EST | 1,150.00 | 9.00 | 5.10 | 15.10 | 0.00 | - | - | 2 | 27.72% |
| MKL240419P01200000 | 2023-11-13 9:30AM EST | 1,200.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MKL240419P01210000 | 2023-11-03 10:38AM EST | 1,210.00 | 26.52 | 2.20 | 12.20 | 0.00 | - | 10 | 10 | 20.44% |
| MKL240419P01220000 | 2023-11-03 10:38AM EST | 1,220.00 | 28.51 | 2.60 | 12.60 | 0.00 | - | 10 | 10 | 19.73% |
| MKL240419P01250000 | 2023-11-21 12:48PM EST | 1,250.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MKL240419P01270000 | 2023-11-02 12:23PM EST | 1,270.00 | 42.00 | 6.60 | 16.60 | 0.00 | - | - | 10 | 16.86% |
| MKL240419P01280000 | 2023-11-21 3:46PM EST | 1,280.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MKL240419P01300000 | 2023-11-02 2:05PM EST | 1,300.00 | 58.00 | 11.80 | 21.80 | 0.00 | - | - | 2 | 15.78% |
| MKL240419P01310000 | 2023-11-03 1:21PM EST | 1,310.00 | 47.50 | 12.10 | 22.10 | 0.00 | - | 80 | 100 | 14.79% |
| MKL240419P01350000 | 2023-10-27 12:26PM EST | 1,350.00 | 46.89 | 17.40 | 27.40 | 0.00 | - | 1 | 0 | 11.75% |
| MKL240419P01370000 | 2023-12-08 9:42AM EST | 1,370.00 | 53.30 | 0.00 | 0.00 | 0.00 | - | - | - | 0.10% |
| MKL240419P01380000 | 2023-12-08 9:42AM EST | 1,380.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MKL240419P01400000 | 2023-09-18 2:19PM EST | 1,400.00 | 29.98 | 36.00 | 46.00 | 0.00 | - | 1 | 6 | 9.45% |
| MKL240419P01410000 | 2023-11-08 11:48AM EST | 1,410.00 | 95.10 | 64.90 | 74.90 | 0.00 | - | 1 | 34 | 16.56% |
| MKL240419P01420000 | 2023-11-09 9:34AM EST | 1,420.00 | 97.60 | 70.10 | 80.00 | 0.00 | - | 2 | 0 | 16.16% |
| MKL240419P01440000 | 2023-10-20 9:48AM EST | 1,440.00 | 70.90 | 62.50 | 72.50 | 0.00 | - | 1 | 1 | 8.33% |
| MKL240419P01450000 | 2023-10-23 2:43PM EST | 1,450.00 | 82.20 | 49.50 | 58.90 | 0.00 | - | - | 2 | 0.00% |
| MKL240419P01460000 | 2023-12-07 10:49AM EST | 1,460.00 | 90.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MKL240419P01520000 | 2023-10-20 8:48AM EST | 1,520.00 | 96.40 | 110.70 | 126.50 | 0.00 | - | 2 | 0 | 0.00% |
| MKL240419P01530000 | 2023-10-20 8:48AM EST | 1,530.00 | 101.60 | 118.90 | 134.90 | 0.00 | - | 2 | 0 | 0.00% |
| MKL240419P01550000 | 2023-10-24 11:33AM EST | 1,550.00 | 119.00 | 112.40 | 128.40 | 0.00 | - | 1 | 3 | 0.00% |
| MKL240419P01560000 | 2023-09-21 8:31AM EST | 1,560.00 | 75.10 | 124.00 | 136.50 | 0.00 | - | - | 9 | 0.00% |
| MKL240419P01580000 | 2023-09-25 8:38AM EST | 1,580.00 | 102.60 | 130.00 | 144.10 | 0.00 | - | 2 | 2 | 0.00% |
| MKL240419P01590000 | 2023-09-25 8:38AM EST | 1,590.00 | 108.00 | 136.00 | 152.00 | 0.00 | - | 2 | 2 | 0.00% |
| MKL240419P01640000 | 2023-11-02 9:25AM EST | 1,640.00 | 278.20 | 206.00 | 225.00 | 0.00 | - | 1 | 0 | 0.00% |
| MKL240419P01760000 | 2023-09-21 1:40PM EST | 1,760.00 | 233.00 | 298.80 | 317.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.