Mercados españoles cerrados

Markel Corporation (MKL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1.405,35+1,97 (+0,14%)
Al cierre: 04:00PM EST
1.405,35 -5,09 (-0,36%)
Después del cierre: 04:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MKL230217C011000002023-01-05 11:00AM EST1,100.00262.29302.00321.000.00--465.57%
MKL230217C012000002023-01-18 12:35PM EST1,200.00200.35202.50222.000.00-1262.40%
MKL230217C012200002023-01-19 3:59PM EST1,220.00159.90183.50200.500.00--156.01%
MKL230217C012300002022-12-29 9:30AM EST1,230.00105.10173.00191.500.00--155.02%
MKL230217C012400002023-01-03 12:03PM EST1,240.0099.10164.60180.600.00--151.70%
MKL230217C012900002023-01-04 3:59PM EST1,290.0088.00116.00133.400.00--143.39%
MKL230217C013000002023-01-18 3:44PM EST1,300.0097.15106.00124.300.00--241.91%
MKL230217C013200002023-01-19 3:59PM EST1,320.0073.2988.00106.100.00--138.72%
MKL230217C013300002022-12-15 12:22PM EST1,330.0035.00112.30128.300.00--356.14%
MKL230217C013400002023-01-19 1:15PM EST1,340.0062.4076.8086.800.00--134.27%
MKL230217C013500002023-01-19 1:15PM EST1,350.0054.8569.8079.800.00-1134.10%
MKL230217C013600002023-01-18 12:18PM EST1,360.0057.0762.0072.000.00--133.08%
MKL230217C013700002023-01-17 2:10PM EST1,370.0061.2254.2064.200.00-1231.88%
MKL230217C013900002023-01-20 12:37PM EST1,390.0025.0041.8051.800.00-1631.22%
MKL230217C014000002023-01-20 12:17PM EST1,400.0018.5035.1045.100.00-152230.17%
MKL230217C014100002023-01-09 3:03PM EST1,410.0020.4030.0040.000.00-1730.00%
MKL230217C014300002023-01-25 9:38AM EST1,430.008.1020.0030.000.00-1728.99%
MKL230217C014400002023-01-19 2:42PM EST1,440.009.6512.1021.100.00-81125.12%
MKL230217C014500002023-01-13 11:24AM EST1,450.0021.1512.1022.100.00-2628.39%
MKL230217C014700002023-01-12 3:12PM EST1,470.0012.957.0017.000.00--128.88%
MKL230217C014800002023-01-25 3:59PM EST1,480.006.005.2015.200.00-1829.43%
MKL230217C014900002023-01-26 11:06AM EST1,490.006.800.9010.90+4.55+202.22%1527.36%
MKL230217C015000002023-01-06 10:41AM EST1,500.004.001.957.500.00-1725.53%
MKL230217C015100002023-01-18 3:57PM EST1,510.003.250.0010.000.00-3830.03%
MKL230217C015400002023-01-10 9:38AM EST1,540.003.200.0010.000.00--335.07%
MKL230217C015500002023-01-10 9:40AM EST1,550.002.930.0010.000.00-5536.68%
MKL230217C015600002023-01-26 2:12PM EST1,560.002.500.0010.00-0.38-13.19%11238.25%
Ventaspara17 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MKL230217P007700002023-01-12 10:19AM EST770.001.000.0010.000.00--1133.59%
MKL230217P008000002023-01-12 10:19AM EST800.001.000.0010.000.00--1126.15%
MKL230217P008800002023-01-18 1:43PM EST880.000.400.0010.000.00-33107.48%
MKL230217P009000002023-01-18 10:35AM EST900.000.300.0010.000.00-17103.05%
MKL230217P009200002023-01-23 1:55PM EST920.000.250.0010.000.00-2498.71%
MKL230217P009300002023-01-24 1:50PM EST930.000.150.0010.000.00-3496.56%
MKL230217P009400002022-12-30 9:54AM EST940.001.800.0010.000.00-1094.44%
MKL230217P009900002022-12-22 11:32AM EST990.002.620.004.800.00--573.47%
MKL230217P010000002022-12-22 11:31AM EST1,000.009.610.004.800.00--471.66%
MKL230217P010100002022-12-22 11:32AM EST1,010.002.870.004.800.00--169.85%
MKL230217P010800002022-12-23 11:10AM EST1,080.004.630.004.800.00-5557.57%
MKL230217P010900002022-12-23 11:10AM EST1,090.005.270.004.800.00-5555.87%
MKL230217P011200002022-12-28 3:21PM EST1,120.005.200.0010.000.00--158.88%
MKL230217P011700002022-12-20 1:50PM EST1,170.0016.410.004.800.00--149.19%
MKL230217P012100002023-01-10 1:42PM EST1,210.004.600.0010.000.00--151.06%
MKL230217P012300002023-01-17 9:30AM EST1,230.002.600.0010.000.00--146.97%
MKL230217P013200002022-12-15 12:02PM EST1,320.0063.301.406.200.00--123.84%
MKL230217P013300002023-01-26 3:30PM EST1,330.005.604.6010.80-3.30-37.08%6126.92%
MKL230217P013400002023-01-26 12:36PM EST1,340.007.006.5016.50-19.00-73.08%1529.98%
MKL230217P013700002023-01-04 11:53AM EST1,370.0050.0513.6023.600.00--027.88%
MKL230217P014000002023-01-20 3:52PM EST1,400.0040.4024.8034.800.00-15426.64%
MKL230217P014100002023-01-04 12:46PM EST1,410.0068.5029.1039.100.00--126.06%
MKL230217P014400002023-01-13 12:28PM EST1,440.0039.2744.4054.400.00--124.11%
MKL230217P014500002023-01-26 9:54AM EST1,450.0057.5051.6061.60-1.50-2.54%151524.36%