Mercados españoles cerrados en 22 mins

Markel Corporation (MKL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1214,60+8,42 (+0,70%)
A partir del 11:05AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de agosto de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MKL210820C008500002021-07-19 12:04AM EDT850.00342.22360.60369.500.00--265.94%
MKL210820C010000002021-07-19 12:04AM EDT1,000.00194.22212.50221.500.00--250.54%
MKL210820C010800002021-06-28 12:21PM EDT1,080.00107.12119.80127.600.00-110.00%
MKL210820C011000002021-07-29 1:03PM EDT1,100.00118.55115.50125.500.00-1145.53%
MKL210820C011400002021-06-28 1:18PM EDT1,140.0058.5767.8073.800.00-110.00%
MKL210820C011500002021-07-13 2:06PM EDT1,150.0061.1071.7078.500.00-1135.07%
MKL210820C011800002021-07-20 3:52PM EDT1,180.0057.5046.0055.000.00-1132.14%
MKL210820C011900002021-07-20 2:16PM EDT1,190.0058.3538.7048.000.00-1031.36%
MKL210820C012000002021-07-30 3:03PM EDT1,200.0033.6332.3040.500.00-1329.75%
MKL210820C012100002021-07-27 10:21AM EDT1,210.0040.0025.9034.000.00-2328.68%
MKL210820C012200002021-07-29 1:14PM EDT1,220.0026.5020.5028.400.00-2428.01%
MKL210820C012300002021-07-28 3:24PM EDT1,230.0018.9515.4024.000.00-17627.95%
MKL210820C012400002021-07-28 3:24PM EDT1,240.0014.1511.3019.400.00-17427.24%
MKL210820C012500002021-07-28 10:33AM EDT1,250.0013.027.7016.700.00-15327.88%
MKL210820C012600002021-07-20 10:50AM EDT1,260.0019.005.6013.700.00-2327.80%
MKL210820C012700002021-07-27 12:31PM EDT1,270.0013.005.4012.200.00-3128.93%
MKL210820C012800002021-07-28 1:10PM EDT1,280.006.104.108.900.00-2227.60%
MKL210820C012900002021-07-28 10:33AM EDT1,290.005.353.207.500.00-3428.11%
MKL210820C013000002021-07-29 1:32PM EDT1,300.003.902.005.500.00-52427.35%
MKL210820C013100002021-07-29 1:32PM EDT1,310.002.910.753.500.00-74025.82%
MKL210820C013200002021-07-29 1:32PM EDT1,320.002.251.152.900.00--1026.37%
MKL210820C013300002021-07-29 12:27PM EDT1,330.001.501.506.200.00-1234.55%
MKL210820C013400002021-06-29 3:45PM EDT1,340.003.000.004.800.00-3033.94%
MKL210820C013500002021-07-26 3:42PM EDT1,350.001.700.000.000.00--112.50%
Ventaspara20 de agosto de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MKL210820P009600002021-06-29 10:50AM EDT960.002.100.004.800.00-1459.18%
MKL210820P009800002021-07-12 2:17PM EDT980.001.840.054.800.00-2354.94%
MKL210820P009900002021-07-23 3:42PM EDT990.001.050.004.800.00-1152.68%
MKL210820P010000002021-07-28 9:36AM EDT1,000.001.250.004.800.00-1550.54%
MKL210820P010500002021-07-26 1:41PM EDT1,050.002.060.004.800.00--246.85%
MKL210820P010800002021-06-28 10:36AM EDT1,080.0011.002.255.100.00-1140.46%
MKL210820P011000002021-07-26 1:41PM EDT1,100.004.312.455.200.00-23235.90%
MKL210820P011300002021-07-28 9:37AM EDT1,130.007.204.708.300.00-1333.53%
MKL210820P011400002021-07-28 9:37AM EDT1,140.008.405.7010.500.00-1233.82%
MKL210820P011500002021-07-28 12:27PM EDT1,150.0013.705.9012.000.00-3832.81%
MKL210820P011600002021-07-28 3:40PM EDT1,160.0016.105.7013.300.00-202031.31%
MKL210820P011700002021-08-02 10:01AM EDT1,170.0011.117.4015.10-3.84-25.69%12830.12%
MKL210820P011800002021-07-30 2:52PM EDT1,180.0017.649.5017.800.00-202229.54%
MKL210820P011900002021-07-27 3:19PM EDT1,190.0019.7611.8020.500.00-1228.58%
MKL210820P012000002021-07-28 3:24PM EDT1,200.0030.1015.1024.000.00-2827.99%
MKL210820P012100002021-07-29 11:43AM EDT1,210.0028.8019.5028.000.00-2527.41%
MKL210820P012200002021-07-28 10:02AM EDT1,220.0028.1524.2032.500.00-1326.83%
MKL210820P012300002021-07-20 12:53PM EDT1,230.0035.5029.9037.400.00-2226.12%
MKL210820P012400002021-07-21 10:11AM EDT1,240.0036.0035.7043.900.00--126.39%
MKL210820P012800002021-06-21 10:10AM EDT1,280.00111.0059.0067.000.00--216.15%
MKL210820P012900002021-07-28 10:12AM EDT1,290.0082.0075.9083.000.00--028.25%
MKL210820P013000002021-07-28 10:12AM EDT1,300.0090.5081.0090.500.00-1226.72%
MKL210820P013200002021-06-22 9:37AM EDT1,320.00138.500.000.000.00--20.00%