Mercados españoles cerrados
S&P 500
4.060,43 +44,21 (+1,10%) Nasdaq
11.512,41 +199,06 (+1,76%) NIKKEI 225
27.362,75 -32,26 (-0,12%) Dólar/Euro
1,0896 -0,0024 (-0,22%) Petróleo Brent
87,63 +1,51 (+1,75%) BTC-EUR
21.180,42 -148,12 (-0,69%)
Markel Corporation (MKL)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara17 de febrero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL230217C01100000 | 2023-01-05 11:00AM EST | 1,100.00 | 262.29 | 302.00 | 321.00 | 0.00 | - | - | 4 | 65.57% |
| MKL230217C01200000 | 2023-01-18 12:35PM EST | 1,200.00 | 200.35 | 202.50 | 222.00 | 0.00 | - | 1 | 2 | 62.40% |
| MKL230217C01220000 | 2023-01-19 3:59PM EST | 1,220.00 | 159.90 | 183.50 | 200.50 | 0.00 | - | - | 1 | 56.01% |
| MKL230217C01230000 | 2022-12-29 9:30AM EST | 1,230.00 | 105.10 | 173.00 | 191.50 | 0.00 | - | - | 1 | 55.02% |
| MKL230217C01240000 | 2023-01-03 12:03PM EST | 1,240.00 | 99.10 | 164.60 | 180.60 | 0.00 | - | - | 1 | 51.70% |
| MKL230217C01290000 | 2023-01-04 3:59PM EST | 1,290.00 | 88.00 | 116.00 | 133.40 | 0.00 | - | - | 1 | 43.39% |
| MKL230217C01300000 | 2023-01-18 3:44PM EST | 1,300.00 | 97.15 | 106.00 | 124.30 | 0.00 | - | - | 2 | 41.91% |
| MKL230217C01320000 | 2023-01-19 3:59PM EST | 1,320.00 | 73.29 | 88.00 | 106.10 | 0.00 | - | - | 1 | 38.72% |
| MKL230217C01330000 | 2022-12-15 12:22PM EST | 1,330.00 | 35.00 | 112.30 | 128.30 | 0.00 | - | - | 3 | 56.14% |
| MKL230217C01340000 | 2023-01-19 1:15PM EST | 1,340.00 | 62.40 | 76.80 | 86.80 | 0.00 | - | - | 1 | 34.27% |
| MKL230217C01350000 | 2023-01-19 1:15PM EST | 1,350.00 | 54.85 | 69.80 | 79.80 | 0.00 | - | 1 | 1 | 34.10% |
| MKL230217C01360000 | 2023-01-18 12:18PM EST | 1,360.00 | 57.07 | 62.00 | 72.00 | 0.00 | - | - | 1 | 33.08% |
| MKL230217C01370000 | 2023-01-17 2:10PM EST | 1,370.00 | 61.22 | 54.20 | 64.20 | 0.00 | - | 1 | 2 | 31.88% |
| MKL230217C01390000 | 2023-01-20 12:37PM EST | 1,390.00 | 25.00 | 41.80 | 51.80 | 0.00 | - | 1 | 6 | 31.22% |
| MKL230217C01400000 | 2023-01-20 12:17PM EST | 1,400.00 | 18.50 | 35.10 | 45.10 | 0.00 | - | 15 | 22 | 30.17% |
| MKL230217C01410000 | 2023-01-09 3:03PM EST | 1,410.00 | 20.40 | 30.00 | 40.00 | 0.00 | - | 1 | 7 | 30.00% |
| MKL230217C01430000 | 2023-01-25 9:38AM EST | 1,430.00 | 8.10 | 20.00 | 30.00 | 0.00 | - | 1 | 7 | 28.99% |
| MKL230217C01440000 | 2023-01-19 2:42PM EST | 1,440.00 | 9.65 | 12.10 | 21.10 | 0.00 | - | 8 | 11 | 25.12% |
| MKL230217C01450000 | 2023-01-13 11:24AM EST | 1,450.00 | 21.15 | 12.10 | 22.10 | 0.00 | - | 2 | 6 | 28.39% |
| MKL230217C01470000 | 2023-01-12 3:12PM EST | 1,470.00 | 12.95 | 7.00 | 17.00 | 0.00 | - | - | 1 | 28.88% |
| MKL230217C01480000 | 2023-01-25 3:59PM EST | 1,480.00 | 6.00 | 5.20 | 15.20 | 0.00 | - | 1 | 8 | 29.43% |
| MKL230217C01490000 | 2023-01-26 11:06AM EST | 1,490.00 | 6.80 | 0.90 | 10.90 | +4.55 | +202.22% | 1 | 5 | 27.36% |
| MKL230217C01500000 | 2023-01-06 10:41AM EST | 1,500.00 | 4.00 | 1.95 | 7.50 | 0.00 | - | 1 | 7 | 25.53% |
| MKL230217C01510000 | 2023-01-18 3:57PM EST | 1,510.00 | 3.25 | 0.00 | 10.00 | 0.00 | - | 3 | 8 | 30.03% |
| MKL230217C01540000 | 2023-01-10 9:38AM EST | 1,540.00 | 3.20 | 0.00 | 10.00 | 0.00 | - | - | 3 | 35.07% |
| MKL230217C01550000 | 2023-01-10 9:40AM EST | 1,550.00 | 2.93 | 0.00 | 10.00 | 0.00 | - | 5 | 5 | 36.68% |
| MKL230217C01560000 | 2023-01-26 2:12PM EST | 1,560.00 | 2.50 | 0.00 | 10.00 | -0.38 | -13.19% | 1 | 12 | 38.25% |
Ventaspara17 de febrero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL230217P00770000 | 2023-01-12 10:19AM EST | 770.00 | 1.00 | 0.00 | 10.00 | 0.00 | - | - | 1 | 133.59% |
| MKL230217P00800000 | 2023-01-12 10:19AM EST | 800.00 | 1.00 | 0.00 | 10.00 | 0.00 | - | - | 1 | 126.15% |
| MKL230217P00880000 | 2023-01-18 1:43PM EST | 880.00 | 0.40 | 0.00 | 10.00 | 0.00 | - | 3 | 3 | 107.48% |
| MKL230217P00900000 | 2023-01-18 10:35AM EST | 900.00 | 0.30 | 0.00 | 10.00 | 0.00 | - | 1 | 7 | 103.05% |
| MKL230217P00920000 | 2023-01-23 1:55PM EST | 920.00 | 0.25 | 0.00 | 10.00 | 0.00 | - | 2 | 4 | 98.71% |
| MKL230217P00930000 | 2023-01-24 1:50PM EST | 930.00 | 0.15 | 0.00 | 10.00 | 0.00 | - | 3 | 4 | 96.56% |
| MKL230217P00940000 | 2022-12-30 9:54AM EST | 940.00 | 1.80 | 0.00 | 10.00 | 0.00 | - | 1 | 0 | 94.44% |
| MKL230217P00990000 | 2022-12-22 11:32AM EST | 990.00 | 2.62 | 0.00 | 4.80 | 0.00 | - | - | 5 | 73.47% |
| MKL230217P01000000 | 2022-12-22 11:31AM EST | 1,000.00 | 9.61 | 0.00 | 4.80 | 0.00 | - | - | 4 | 71.66% |
| MKL230217P01010000 | 2022-12-22 11:32AM EST | 1,010.00 | 2.87 | 0.00 | 4.80 | 0.00 | - | - | 1 | 69.85% |
| MKL230217P01080000 | 2022-12-23 11:10AM EST | 1,080.00 | 4.63 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 57.57% |
| MKL230217P01090000 | 2022-12-23 11:10AM EST | 1,090.00 | 5.27 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 55.87% |
| MKL230217P01120000 | 2022-12-28 3:21PM EST | 1,120.00 | 5.20 | 0.00 | 10.00 | 0.00 | - | - | 1 | 58.88% |
| MKL230217P01170000 | 2022-12-20 1:50PM EST | 1,170.00 | 16.41 | 0.00 | 4.80 | 0.00 | - | - | 1 | 49.19% |
| MKL230217P01210000 | 2023-01-10 1:42PM EST | 1,210.00 | 4.60 | 0.00 | 10.00 | 0.00 | - | - | 1 | 51.06% |
| MKL230217P01230000 | 2023-01-17 9:30AM EST | 1,230.00 | 2.60 | 0.00 | 10.00 | 0.00 | - | - | 1 | 46.97% |
| MKL230217P01320000 | 2022-12-15 12:02PM EST | 1,320.00 | 63.30 | 1.40 | 6.20 | 0.00 | - | - | 1 | 23.84% |
| MKL230217P01330000 | 2023-01-26 3:30PM EST | 1,330.00 | 5.60 | 4.60 | 10.80 | -3.30 | -37.08% | 6 | 1 | 26.92% |
| MKL230217P01340000 | 2023-01-26 12:36PM EST | 1,340.00 | 7.00 | 6.50 | 16.50 | -19.00 | -73.08% | 1 | 5 | 29.98% |
| MKL230217P01370000 | 2023-01-04 11:53AM EST | 1,370.00 | 50.05 | 13.60 | 23.60 | 0.00 | - | - | 0 | 27.88% |
| MKL230217P01400000 | 2023-01-20 3:52PM EST | 1,400.00 | 40.40 | 24.80 | 34.80 | 0.00 | - | 15 | 4 | 26.64% |
| MKL230217P01410000 | 2023-01-04 12:46PM EST | 1,410.00 | 68.50 | 29.10 | 39.10 | 0.00 | - | - | 1 | 26.06% |
| MKL230217P01440000 | 2023-01-13 12:28PM EST | 1,440.00 | 39.27 | 44.40 | 54.40 | 0.00 | - | - | 1 | 24.11% |
| MKL230217P01450000 | 2023-01-26 9:54AM EST | 1,450.00 | 57.50 | 51.60 | 61.60 | -1.50 | -2.54% | 15 | 15 | 24.36% |
© 2023 Yahoo. Todos los derechos reservados.
