Mercados españoles cerrados
S&P 500
4.569,78 -24,85 (-0,54%) Nasdaq
14.185,49 -119,54 (-0,84%) NIKKEI 225
33.231,27 -200,24 (-0,60%) Dólar/Euro
1,0837 -0,0048 (-0,44%) Petróleo Brent
78,13 -0,75 (-0,95%) Bitcoin EUR
38.841,23 +2.014,05 (+5,47%)
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:
Llamadaspara15 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL231215C00840000 | 2023-11-02 8:45AM EST | 840.00 | 547.50 | 577.00 | 596.00 | 0.00 | - | - | 0 | 209.91% |
| MKL231215C01030000 | 2023-11-02 8:54AM EST | 1,030.00 | 358.00 | 388.00 | 406.50 | 0.00 | - | - | 0 | 143.13% |
| MKL231215C01300000 | 2023-11-29 9:54AM EST | 1,300.00 | 125.90 | 105.00 | 121.00 | 0.00 | - | 1 | 1 | 47.57% |
| MKL231215C01310000 | 2023-11-06 10:04AM EST | 1,310.00 | 59.70 | 98.50 | 108.50 | 0.00 | - | - | 1 | 40.61% |
| MKL231215C01330000 | 2023-11-21 1:57PM EST | 1,330.00 | 122.15 | 79.60 | 89.60 | 0.00 | - | 2 | 2 | 36.59% |
| MKL231215C01340000 | 2023-11-06 9:51AM EST | 1,340.00 | 45.00 | 70.80 | 80.80 | 0.00 | - | 1 | 2 | 35.31% |
| MKL231215C01350000 | 2023-11-13 10:42AM EST | 1,350.00 | 29.50 | 60.90 | 70.90 | 0.00 | - | - | 1 | 32.34% |
| MKL231215C01370000 | 2023-11-30 3:55PM EST | 1,370.00 | 78.14 | 42.30 | 52.30 | 0.00 | - | 2 | 4 | 27.55% |
| MKL231215C01380000 | 2023-11-14 2:43PM EST | 1,380.00 | 32.00 | 33.60 | 43.60 | 0.00 | - | 2 | 4 | 25.52% |
| MKL231215C01390000 | 2023-11-21 9:39AM EST | 1,390.00 | 51.00 | 23.70 | 33.70 | 0.00 | - | 1 | 0 | 21.89% |
| MKL231215C01400000 | 2023-11-30 2:58PM EST | 1,400.00 | 48.30 | 17.50 | 27.50 | 0.00 | - | 1 | 10 | 21.69% |
| MKL231215C01410000 | 2023-12-04 11:04AM EST | 1,410.00 | 21.00 | 11.20 | 21.10 | -16.30 | -43.70% | 1 | 6 | 20.60% |
| MKL231215C01420000 | 2023-12-04 12:28PM EST | 1,420.00 | 15.50 | 9.80 | 19.70 | -0.54 | -3.37% | 3 | 21 | 23.74% |
| MKL231215C01430000 | 2023-11-24 9:34AM EST | 1,430.00 | 32.50 | 4.30 | 14.10 | 0.00 | - | 3 | 5 | 22.05% |
| MKL231215C01440000 | 2023-11-29 10:08AM EST | 1,440.00 | 10.00 | 2.50 | 12.50 | 0.00 | - | 2 | 6 | 23.86% |
| MKL231215C01450000 | 2023-11-17 12:10PM EST | 1,450.00 | 7.00 | 0.10 | 7.00 | 0.00 | - | 1 | 10 | 20.53% |
| MKL231215C01470000 | 2023-12-01 11:00AM EST | 1,470.00 | 5.80 | 0.50 | 10.50 | 0.00 | - | 11 | 15 | 30.60% |
| MKL231215C01480000 | 2023-11-21 2:00PM EST | 1,480.00 | 5.41 | 0.30 | 10.30 | 0.00 | - | - | 5 | 33.07% |
| MKL231215C01490000 | 2023-10-20 1:31PM EST | 1,490.00 | 41.60 | 0.10 | 10.10 | 0.00 | - | 1 | 1 | 35.42% |
| MKL231215C01510000 | 2023-11-15 9:43AM EST | 1,510.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 31.70% |
| MKL231215C01550000 | 2023-10-24 9:59AM EST | 1,550.00 | 10.20 | 0.00 | 4.80 | 0.00 | - | - | 2 | 39.91% |
| MKL231215C01580000 | 2023-11-02 11:09AM EST | 1,580.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 45.66% |
| MKL231215C01590000 | 2023-11-02 8:45AM EST | 1,590.00 | 5.08 | 0.00 | 4.80 | 0.00 | - | - | 5 | 47.52% |
| MKL231215C01600000 | 2023-11-02 8:45AM EST | 1,600.00 | 4.93 | 0.00 | 4.80 | 0.00 | - | - | 5 | 49.34% |
Ventaspara15 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL231215P00770000 | 2023-10-30 10:35AM EST | 770.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 164.26% |
| MKL231215P01230000 | 2023-11-09 10:09AM EST | 1,230.00 | 4.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 54.10% |
| MKL231215P01240000 | 2023-11-09 9:45AM EST | 1,240.00 | 5.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 51.62% |
| MKL231215P01250000 | 2023-11-28 12:17PM EST | 1,250.00 | 0.10 | 0.10 | 10.10 | 0.00 | - | 3 | 10 | 60.69% |
| MKL231215P01270000 | 2023-11-09 11:43AM EST | 1,270.00 | 7.77 | 0.00 | 4.80 | 0.00 | - | - | 1 | 44.17% |
| MKL231215P01300000 | 2023-11-21 9:31AM EST | 1,300.00 | 2.00 | 0.10 | 10.10 | 0.00 | - | 1 | 0 | 46.40% |
| MKL231215P01310000 | 2023-12-04 9:30AM EST | 1,310.00 | 2.05 | 0.00 | 4.80 | -11.55 | -84.93% | 1 | 9 | 34.11% |
| MKL231215P01320000 | 2023-11-13 3:17PM EST | 1,320.00 | 13.32 | 0.00 | 4.80 | 0.00 | - | - | 1 | 31.56% |
| MKL231215P01330000 | 2023-11-14 9:56AM EST | 1,330.00 | 12.67 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 28.98% |
| MKL231215P01340000 | 2023-11-22 11:38AM EST | 1,340.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 26.36% |
| MKL231215P01350000 | 2023-11-27 11:22AM EST | 1,350.00 | 7.50 | 0.10 | 10.00 | 0.00 | - | 1 | 2 | 31.37% |
| MKL231215P01360000 | 2023-11-21 2:04PM EST | 1,360.00 | 5.65 | 0.10 | 10.00 | 0.00 | - | 1 | 5 | 28.24% |
| MKL231215P01370000 | 2023-11-17 11:04AM EST | 1,370.00 | 14.82 | 0.10 | 10.00 | 0.00 | - | 1 | 0 | 25.01% |
| MKL231215P01380000 | 2023-11-17 12:27PM EST | 1,380.00 | 14.90 | 0.70 | 10.70 | 0.00 | - | 2 | 7 | 22.46% |
| MKL231215P01390000 | 2023-11-21 9:31AM EST | 1,390.00 | 10.00 | 4.20 | 14.00 | +2.40 | +31.58% | 1 | 2 | 22.39% |
| MKL231215P01400000 | 2023-12-04 3:11PM EST | 1,400.00 | 12.00 | 8.50 | 18.40 | +4.00 | +50.00% | 5 | 4 | 22.76% |
| MKL231215P01410000 | 2023-12-04 3:50PM EST | 1,410.00 | 13.00 | 8.40 | 18.20 | +3.60 | +38.30% | 2 | 0 | 17.93% |
| MKL231215P01420000 | 2023-11-24 10:17AM EST | 1,420.00 | 9.70 | 16.40 | 26.40 | 0.00 | - | 1 | 2 | 20.64% |
| MKL231215P01430000 | 2023-11-24 10:17AM EST | 1,430.00 | 11.90 | 24.20 | 34.20 | 0.00 | - | 1 | 1 | 22.33% |
| MKL231215P01480000 | 2023-10-25 8:49AM EST | 1,480.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MKL231215P01500000 | 2023-10-20 8:48AM EST | 1,500.00 | 59.00 | 92.00 | 102.00 | 0.00 | - | 1 | 0 | 40.83% |
| MKL231215P01520000 | 2023-10-30 10:12AM EST | 1,520.00 | 79.40 | 100.10 | 114.00 | 0.00 | - | - | 0 | 32.53% |
| MKL231215P01530000 | 2023-10-27 8:42AM EST | 1,530.00 | 89.90 | 80.90 | 90.90 | 0.00 | - | 1 | 0 | 0.00% |
| MKL231215P01560000 | 2023-10-25 11:41AM EST | 1,560.00 | 88.40 | 107.90 | 123.90 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.