Mercados españoles cerrados en 22 mins
IBEX 35
8.760,60+84,90(+0,98%)Euro Stoxx 50
4.121,10+31,80(+0,78%)Dólar/Euro
1,1884+0,0008(+0,07%)Petróleo Brent
76,39+0,06(+0,08%)Oro
1.818,30+1,10(+0,06%)BTC-EUR
33.420,82-1.603,64(-4,58%)
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.
Llamadaspara20 de agosto de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL210820C00850000 | 2021-07-19 12:04AM EDT | 850.00 | 342.22 | 360.60 | 369.50 | 0.00 | - | - | 2 | 65.94% |
| MKL210820C01000000 | 2021-07-19 12:04AM EDT | 1,000.00 | 194.22 | 212.50 | 221.50 | 0.00 | - | - | 2 | 50.54% |
| MKL210820C01080000 | 2021-06-28 12:21PM EDT | 1,080.00 | 107.12 | 119.80 | 127.60 | 0.00 | - | 1 | 1 | 0.00% |
| MKL210820C01100000 | 2021-07-29 1:03PM EDT | 1,100.00 | 118.55 | 115.50 | 125.50 | 0.00 | - | 1 | 1 | 45.53% |
| MKL210820C01140000 | 2021-06-28 1:18PM EDT | 1,140.00 | 58.57 | 67.80 | 73.80 | 0.00 | - | 1 | 1 | 0.00% |
| MKL210820C01150000 | 2021-07-13 2:06PM EDT | 1,150.00 | 61.10 | 71.70 | 78.50 | 0.00 | - | 1 | 1 | 35.07% |
| MKL210820C01180000 | 2021-07-20 3:52PM EDT | 1,180.00 | 57.50 | 46.00 | 55.00 | 0.00 | - | 1 | 1 | 32.14% |
| MKL210820C01190000 | 2021-07-20 2:16PM EDT | 1,190.00 | 58.35 | 38.70 | 48.00 | 0.00 | - | 1 | 0 | 31.36% |
| MKL210820C01200000 | 2021-07-30 3:03PM EDT | 1,200.00 | 33.63 | 32.30 | 40.50 | 0.00 | - | 1 | 3 | 29.75% |
| MKL210820C01210000 | 2021-07-27 10:21AM EDT | 1,210.00 | 40.00 | 25.90 | 34.00 | 0.00 | - | 2 | 3 | 28.68% |
| MKL210820C01220000 | 2021-07-29 1:14PM EDT | 1,220.00 | 26.50 | 20.50 | 28.40 | 0.00 | - | 2 | 4 | 28.01% |
| MKL210820C01230000 | 2021-07-28 3:24PM EDT | 1,230.00 | 18.95 | 15.40 | 24.00 | 0.00 | - | 17 | 6 | 27.95% |
| MKL210820C01240000 | 2021-07-28 3:24PM EDT | 1,240.00 | 14.15 | 11.30 | 19.40 | 0.00 | - | 17 | 4 | 27.24% |
| MKL210820C01250000 | 2021-07-28 10:33AM EDT | 1,250.00 | 13.02 | 7.70 | 16.70 | 0.00 | - | 15 | 3 | 27.88% |
| MKL210820C01260000 | 2021-07-20 10:50AM EDT | 1,260.00 | 19.00 | 5.60 | 13.70 | 0.00 | - | 2 | 3 | 27.80% |
| MKL210820C01270000 | 2021-07-27 12:31PM EDT | 1,270.00 | 13.00 | 5.40 | 12.20 | 0.00 | - | 3 | 1 | 28.93% |
| MKL210820C01280000 | 2021-07-28 1:10PM EDT | 1,280.00 | 6.10 | 4.10 | 8.90 | 0.00 | - | 2 | 2 | 27.60% |
| MKL210820C01290000 | 2021-07-28 10:33AM EDT | 1,290.00 | 5.35 | 3.20 | 7.50 | 0.00 | - | 3 | 4 | 28.11% |
| MKL210820C01300000 | 2021-07-29 1:32PM EDT | 1,300.00 | 3.90 | 2.00 | 5.50 | 0.00 | - | 5 | 24 | 27.35% |
| MKL210820C01310000 | 2021-07-29 1:32PM EDT | 1,310.00 | 2.91 | 0.75 | 3.50 | 0.00 | - | 7 | 40 | 25.82% |
| MKL210820C01320000 | 2021-07-29 1:32PM EDT | 1,320.00 | 2.25 | 1.15 | 2.90 | 0.00 | - | - | 10 | 26.37% |
| MKL210820C01330000 | 2021-07-29 12:27PM EDT | 1,330.00 | 1.50 | 1.50 | 6.20 | 0.00 | - | 1 | 2 | 34.55% |
| MKL210820C01340000 | 2021-06-29 3:45PM EDT | 1,340.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 3 | 0 | 33.94% |
| MKL210820C01350000 | 2021-07-26 3:42PM EDT | 1,350.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Ventaspara20 de agosto de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL210820P00960000 | 2021-06-29 10:50AM EDT | 960.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 59.18% |
| MKL210820P00980000 | 2021-07-12 2:17PM EDT | 980.00 | 1.84 | 0.05 | 4.80 | 0.00 | - | 2 | 3 | 54.94% |
| MKL210820P00990000 | 2021-07-23 3:42PM EDT | 990.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 52.68% |
| MKL210820P01000000 | 2021-07-28 9:36AM EDT | 1,000.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 50.54% |
| MKL210820P01050000 | 2021-07-26 1:41PM EDT | 1,050.00 | 2.06 | 0.00 | 4.80 | 0.00 | - | - | 2 | 46.85% |
| MKL210820P01080000 | 2021-06-28 10:36AM EDT | 1,080.00 | 11.00 | 2.25 | 5.10 | 0.00 | - | 1 | 1 | 40.46% |
| MKL210820P01100000 | 2021-07-26 1:41PM EDT | 1,100.00 | 4.31 | 2.45 | 5.20 | 0.00 | - | 2 | 32 | 35.90% |
| MKL210820P01130000 | 2021-07-28 9:37AM EDT | 1,130.00 | 7.20 | 4.70 | 8.30 | 0.00 | - | 1 | 3 | 33.53% |
| MKL210820P01140000 | 2021-07-28 9:37AM EDT | 1,140.00 | 8.40 | 5.70 | 10.50 | 0.00 | - | 1 | 2 | 33.82% |
| MKL210820P01150000 | 2021-07-28 12:27PM EDT | 1,150.00 | 13.70 | 5.90 | 12.00 | 0.00 | - | 3 | 8 | 32.81% |
| MKL210820P01160000 | 2021-07-28 3:40PM EDT | 1,160.00 | 16.10 | 5.70 | 13.30 | 0.00 | - | 20 | 20 | 31.31% |
| MKL210820P01170000 | 2021-08-02 10:01AM EDT | 1,170.00 | 11.11 | 7.40 | 15.10 | -3.84 | -25.69% | 1 | 28 | 30.12% |
| MKL210820P01180000 | 2021-07-30 2:52PM EDT | 1,180.00 | 17.64 | 9.50 | 17.80 | 0.00 | - | 20 | 22 | 29.54% |
| MKL210820P01190000 | 2021-07-27 3:19PM EDT | 1,190.00 | 19.76 | 11.80 | 20.50 | 0.00 | - | 1 | 2 | 28.58% |
| MKL210820P01200000 | 2021-07-28 3:24PM EDT | 1,200.00 | 30.10 | 15.10 | 24.00 | 0.00 | - | 2 | 8 | 27.99% |
| MKL210820P01210000 | 2021-07-29 11:43AM EDT | 1,210.00 | 28.80 | 19.50 | 28.00 | 0.00 | - | 2 | 5 | 27.41% |
| MKL210820P01220000 | 2021-07-28 10:02AM EDT | 1,220.00 | 28.15 | 24.20 | 32.50 | 0.00 | - | 1 | 3 | 26.83% |
| MKL210820P01230000 | 2021-07-20 12:53PM EDT | 1,230.00 | 35.50 | 29.90 | 37.40 | 0.00 | - | 2 | 2 | 26.12% |
| MKL210820P01240000 | 2021-07-21 10:11AM EDT | 1,240.00 | 36.00 | 35.70 | 43.90 | 0.00 | - | - | 1 | 26.39% |
| MKL210820P01280000 | 2021-06-21 10:10AM EDT | 1,280.00 | 111.00 | 59.00 | 67.00 | 0.00 | - | - | 2 | 16.15% |
| MKL210820P01290000 | 2021-07-28 10:12AM EDT | 1,290.00 | 82.00 | 75.90 | 83.00 | 0.00 | - | - | 0 | 28.25% |
| MKL210820P01300000 | 2021-07-28 10:12AM EDT | 1,300.00 | 90.50 | 81.00 | 90.50 | 0.00 | - | 1 | 2 | 26.72% |
| MKL210820P01320000 | 2021-06-22 9:37AM EDT | 1,320.00 | 138.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2021 Verizon Media. Todos los derechos reservados.
