Mercados españoles abiertos en 7 hrs 47 min
S&P 500
4.594,63 +26,83 (+0,59%) Nasdaq
14.305,03 +78,83 (+0,55%) NIKKEI 225
33.431,51 0,00 (0,00%) Dólar/Euro
1,0885 0,0000 (-0,00%) Petróleo Brent
79,53 +0,65 (+0,82%) Bitcoin EUR
36.835,75 +571,38 (+1,58%)
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 | 135.47% |
| MKL231215C01030000 | 2023-11-02 8:54AM EST | 1,030.00 | 358.00 | 388.00 | 406.50 | 0.00 | - | - | 0 | 93.98% |
| MKL231215C01300000 | 2023-11-29 9:54AM EST | 1,300.00 | 125.90 | 121.90 | 137.90 | 0.00 | - | 1 | 1 | 54.66% |
| MKL231215C01310000 | 2023-11-06 10:04AM EST | 1,310.00 | 59.70 | 111.90 | 127.90 | 0.00 | - | - | 1 | 51.68% |
| MKL231215C01330000 | 2023-11-21 1:57PM EST | 1,330.00 | 122.15 | 94.40 | 104.40 | 0.00 | - | 2 | 2 | 40.44% |
| MKL231215C01340000 | 2023-11-06 9:51AM EST | 1,340.00 | 45.00 | 84.50 | 94.50 | 0.00 | - | 1 | 2 | 37.71% |
| MKL231215C01350000 | 2023-11-13 10:42AM EST | 1,350.00 | 29.50 | 74.90 | 84.90 | 0.00 | - | - | 1 | 35.36% |
| MKL231215C01370000 | 2023-11-30 3:55PM EST | 1,370.00 | 78.14 | 58.90 | 68.90 | 0.00 | - | 2 | 4 | 34.31% |
| MKL231215C01380000 | 2023-11-14 2:43PM EST | 1,380.00 | 32.00 | 49.70 | 59.70 | 0.00 | - | 2 | 4 | 31.88% |
| MKL231215C01390000 | 2023-11-21 9:39AM EST | 1,390.00 | 51.00 | 39.40 | 49.40 | 0.00 | - | 1 | 0 | 28.04% |
| MKL231215C01400000 | 2023-11-30 2:58PM EST | 1,400.00 | 48.30 | 30.60 | 41.60 | 0.00 | - | 1 | 10 | 26.72% |
| MKL231215C01410000 | 2023-11-27 10:47AM EST | 1,410.00 | 37.30 | 27.20 | 37.20 | 0.00 | - | 1 | 6 | 28.37% |
| MKL231215C01420000 | 2023-11-29 10:16AM EST | 1,420.00 | 16.04 | 17.80 | 27.80 | 0.00 | - | 15 | 21 | 24.51% |
| MKL231215C01430000 | 2023-11-24 9:34AM EST | 1,430.00 | 32.50 | 14.70 | 24.70 | 0.00 | - | 3 | 5 | 26.27% |
| MKL231215C01440000 | 2023-11-29 10:08AM EST | 1,440.00 | 10.00 | 7.80 | 17.80 | 0.00 | - | 2 | 6 | 23.72% |
| MKL231215C01450000 | 2023-11-17 12:10PM EST | 1,450.00 | 7.00 | 5.00 | 15.00 | 0.00 | - | 1 | 10 | 24.60% |
| MKL231215C01470000 | 2023-12-01 11:00AM EST | 1,470.00 | 5.80 | 3.70 | 13.60 | -1.50 | -20.55% | 11 | 7 | 29.66% |
| MKL231215C01480000 | 2023-11-21 2:00PM EST | 1,480.00 | 5.41 | 0.10 | 9.00 | 0.00 | - | - | 5 | 27.06% |
| MKL231215C01490000 | 2023-10-20 1:31PM EST | 1,490.00 | 41.60 | 0.10 | 10.10 | 0.00 | - | 1 | 1 | 31.19% |
| MKL231215C01510000 | 2023-11-15 9:43AM EST | 1,510.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 28.17% |
| MKL231215C01550000 | 2023-10-24 9:59AM EST | 1,550.00 | 10.20 | 0.00 | 4.80 | 0.00 | - | - | 2 | 36.57% |
| MKL231215C01580000 | 2023-11-02 11:09AM EST | 1,580.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 42.43% |
| MKL231215C01590000 | 2023-11-02 8:45AM EST | 1,590.00 | 5.08 | 0.00 | 4.80 | 0.00 | - | - | 5 | 44.31% |
| MKL231215C01600000 | 2023-11-02 8:45AM EST | 1,600.00 | 4.93 | 0.00 | 4.80 | 0.00 | - | - | 5 | 46.16% |
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 | 166.54% |
| MKL231215P01230000 | 2023-11-09 10:09AM EST | 1,230.00 | 4.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 57.13% |
| MKL231215P01240000 | 2023-11-09 9:45AM EST | 1,240.00 | 5.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 54.68% |
| MKL231215P01250000 | 2023-11-28 12:17PM EST | 1,250.00 | 0.10 | 0.10 | 10.10 | 0.00 | - | 3 | 10 | 53.03% |
| MKL231215P01270000 | 2023-11-09 11:43AM EST | 1,270.00 | 7.77 | 0.10 | 10.00 | 0.00 | - | - | 1 | 58.38% |
| MKL231215P01300000 | 2023-11-21 9:31AM EST | 1,300.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 39.94% |
| MKL231215P01310000 | 2023-11-13 10:34AM EST | 1,310.00 | 13.60 | 0.10 | 5.90 | 0.00 | - | 1 | 9 | 39.75% |
| MKL231215P01320000 | 2023-11-13 3:17PM EST | 1,320.00 | 13.32 | 0.00 | 4.80 | 0.00 | - | - | 1 | 34.96% |
| MKL231215P01330000 | 2023-11-14 9:56AM EST | 1,330.00 | 12.67 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 32.44% |
| MKL231215P01340000 | 2023-11-22 11:38AM EST | 1,340.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 29.90% |
| MKL231215P01350000 | 2023-11-27 11:22AM EST | 1,350.00 | 7.50 | 0.10 | 10.00 | 0.00 | - | 1 | 2 | 35.51% |
| MKL231215P01360000 | 2023-11-21 2:04PM EST | 1,360.00 | 5.65 | 0.10 | 10.00 | 0.00 | - | 1 | 5 | 32.51% |
| MKL231215P01370000 | 2023-11-17 11:04AM EST | 1,370.00 | 14.82 | 0.10 | 10.10 | 0.00 | - | 1 | 0 | 29.58% |
| MKL231215P01380000 | 2023-11-17 12:27PM EST | 1,380.00 | 14.90 | 0.70 | 10.70 | 0.00 | - | 2 | 7 | 27.16% |
| MKL231215P01390000 | 2023-11-21 9:31AM EST | 1,390.00 | 7.60 | 0.60 | 10.60 | 0.00 | - | 1 | 2 | 23.75% |
| MKL231215P01400000 | 2023-12-01 3:52PM EST | 1,400.00 | 8.00 | 5.00 | 11.30 | +0.20 | +2.56% | 4 | 0 | 21.08% |
| MKL231215P01410000 | 2023-11-28 11:23AM EST | 1,410.00 | 9.40 | 4.20 | 14.20 | 0.00 | - | 1 | 0 | 20.33% |
| MKL231215P01420000 | 2023-11-24 10:17AM EST | 1,420.00 | 9.70 | 7.20 | 17.20 | 0.00 | - | 1 | 2 | 19.05% |
| MKL231215P01430000 | 2023-11-24 10:17AM EST | 1,430.00 | 11.90 | 13.40 | 23.40 | 0.00 | - | 1 | 1 | 20.15% |
| 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 | 53.72% |
| MKL231215P01520000 | 2023-10-30 10:12AM EST | 1,520.00 | 79.40 | 100.10 | 114.00 | 0.00 | - | - | 0 | 50.40% |
| 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.