Italia markets open in 6 hours 43 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0762 -0,0005 (-0,04%) Bitcoin EUR
59.588,34 +68,51 (+0,12%) CMC Crypto 200
1.331,15 +54,17 (+4,24%)
Markel Group Inc. (MKL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL240517C01060000 | 2024-05-02 9:35AM EDT | 1,060.00 | 464.00 | 514.00 | 534.00 | +464.00 | - | - | 0 | 115.65% |
| MKL240517C01070000 | 2024-05-02 9:35AM EDT | 1,070.00 | 454.00 | 504.00 | 523.90 | +454.00 | - | - | 0 | 112.96% |
| MKL240517C01380000 | 2024-05-01 9:30AM EDT | 1,380.00 | 93.00 | 198.00 | 213.00 | +93.00 | - | - | 0 | 51.44% |
| MKL240517C01410000 | 2024-05-01 10:56AM EDT | 1,410.00 | 81.00 | 169.00 | 183.00 | 0.00 | - | 1 | 1 | 59.54% |
| MKL240517C01440000 | 2024-03-14 11:50AM EDT | 1,440.00 | 108.60 | 43.00 | 51.00 | 0.00 | - | 1 | 1 | 0.00% |
| MKL240517C01450000 | 2024-04-24 11:50AM EDT | 1,450.00 | 37.00 | 129.00 | 143.70 | 0.00 | - | 1 | 2 | 50.26% |
| MKL240517C01460000 | 2024-04-11 2:08PM EDT | 1,460.00 | 46.25 | 119.00 | 133.70 | 0.00 | - | - | 1 | 47.63% |
| MKL240517C01470000 | 2024-05-02 9:31AM EDT | 1,470.00 | 42.00 | 110.00 | 124.00 | 0.00 | - | 2 | 1 | 45.38% |
| MKL240517C01480000 | 2024-05-03 9:54AM EDT | 1,480.00 | 85.90 | 101.00 | 115.00 | +57.90 | +206.79% | 1 | 1 | 43.98% |
| MKL240517C01490000 | 2024-05-02 3:37PM EDT | 1,490.00 | 86.50 | 92.00 | 102.00 | 0.00 | - | 2 | 1 | 37.39% |
| MKL240517C01500000 | 2024-05-02 3:33PM EDT | 1,500.00 | 77.00 | 83.00 | 92.00 | 0.00 | - | 1 | 3 | 34.73% |
| MKL240517C01520000 | 2024-04-22 10:43AM EDT | 1,520.00 | 17.00 | 64.00 | 74.00 | 0.00 | - | - | 2 | 31.57% |
| MKL240517C01530000 | 2024-04-22 11:59AM EDT | 1,530.00 | 16.00 | 55.00 | 65.00 | 0.00 | - | - | 13 | 29.73% |
| MKL240517C01540000 | 2024-05-02 11:18AM EDT | 1,540.00 | 35.00 | 47.00 | 56.00 | 0.00 | - | 3 | 2 | 27.71% |
| MKL240517C01550000 | 2024-05-03 9:41AM EDT | 1,550.00 | 20.20 | 38.00 | 47.00 | +8.81 | +77.35% | 2 | 7 | 25.48% |
| MKL240517C01560000 | 2024-04-23 11:17AM EDT | 1,560.00 | 9.29 | 30.00 | 39.00 | 0.00 | - | - | 5 | 23.93% |
| MKL240517C01570000 | 2024-04-23 11:17AM EDT | 1,570.00 | 4.00 | 24.00 | 32.00 | 0.00 | - | 5 | 6 | 22.90% |
| MKL240517C01580000 | 2024-05-03 12:01PM EDT | 1,580.00 | 22.50 | 18.00 | 26.00 | +16.00 | +246.15% | 1 | 1 | 22.27% |
| MKL240517C01590000 | 2024-05-02 11:25AM EDT | 1,590.00 | 7.79 | 12.00 | 20.70 | +7.79 | - | - | 1 | 21.72% |
| MKL240517C01600000 | 2024-05-03 12:05PM EDT | 1,600.00 | 8.10 | 8.00 | 17.00 | -4.10 | -33.61% | 1 | 4 | 22.03% |
| MKL240517C01610000 | 2024-04-04 10:20AM EDT | 1,610.00 | 12.03 | 4.00 | 13.00 | 0.00 | - | 1 | 1 | 21.52% |
| MKL240517C01620000 | 2024-04-23 3:36PM EDT | 1,620.00 | 3.00 | 1.10 | 11.00 | 0.00 | - | 1 | 1 | 22.42% |
| MKL240517C01670000 | 2024-04-11 10:47AM EDT | 1,670.00 | 4.71 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 26.24% |
| MKL240517C01680000 | 2024-04-11 10:47AM EDT | 1,680.00 | 5.34 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 28.20% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL240517P01000000 | 2024-05-01 2:18PM EDT | 1,000.00 | 0.25 | 0.00 | 4.80 | +0.25 | - | - | 4 | 126.05% |
| MKL240517P01060000 | 2024-04-30 10:27AM EDT | 1,060.00 | 0.75 | 0.00 | 4.80 | +0.75 | - | - | 2 | 111.88% |
| MKL240517P01250000 | 2024-04-15 10:11AM EDT | 1,250.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 70.89% |
| MKL240517P01300000 | 2024-04-19 12:59PM EDT | 1,300.00 | 6.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 60.82% |
| MKL240517P01320000 | 2024-05-01 9:47AM EDT | 1,320.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 56.84% |
| MKL240517P01350000 | 2024-05-01 1:58PM EDT | 1,350.00 | 6.25 | 0.00 | 4.80 | +6.25 | - | - | 2 | 50.93% |
| MKL240517P01360000 | 2024-05-02 10:13AM EDT | 1,360.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 56.76% |
| MKL240517P01370000 | 2024-05-01 3:31PM EDT | 1,370.00 | 3.00 | 0.10 | 10.00 | 0.00 | - | 12 | 13 | 55.25% |
| MKL240517P01380000 | 2024-04-15 1:16PM EDT | 1,380.00 | 21.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 52.41% |
| MKL240517P01390000 | 2024-04-19 10:56AM EDT | 1,390.00 | 20.44 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 50.24% |
| MKL240517P01400000 | 2024-04-25 11:31AM EDT | 1,400.00 | 20.50 | 0.10 | 10.00 | 0.00 | - | 1 | 12 | 58.75% |
| MKL240517P01410000 | 2024-04-22 12:29PM EDT | 1,410.00 | 17.92 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 45.90% |
| MKL240517P01420000 | 2024-04-19 10:40AM EDT | 1,420.00 | 30.00 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 43.72% |
| MKL240517P01440000 | 2024-05-02 9:50AM EDT | 1,440.00 | 5.09 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 39.36% |
| MKL240517P01450000 | 2024-05-02 2:52PM EDT | 1,450.00 | 5.45 | 0.05 | 10.00 | 0.00 | - | 21 | 2 | 46.33% |
| MKL240517P01460000 | 2024-05-02 2:52PM EDT | 1,460.00 | 6.25 | 0.05 | 10.00 | 0.00 | - | 23 | 1 | 43.82% |
| MKL240517P01470000 | 2024-05-03 3:50PM EDT | 1,470.00 | 1.99 | 0.05 | 9.90 | +1.99 | - | 1 | 3 | 41.14% |
| MKL240517P01480000 | 2024-05-02 9:47AM EDT | 1,480.00 | 8.40 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 38.72% |
| MKL240517P01490000 | 2024-04-17 10:20AM EDT | 1,490.00 | 75.50 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 36.14% |
| MKL240517P01500000 | 2024-04-16 10:54AM EDT | 1,500.00 | 83.53 | 0.10 | 10.00 | 0.00 | - | - | 3 | 33.52% |
| MKL240517P01510000 | 2024-04-11 10:42AM EDT | 1,510.00 | 63.50 | 0.05 | 10.00 | 0.00 | - | 1 | 0 | 30.87% |
| MKL240517P01540000 | 2024-05-03 9:38AM EDT | 1,540.00 | 17.50 | 1.50 | 10.60 | +17.50 | - | 1 | 0 | 23.18% |
| MKL240517P01610000 | 2024-05-02 9:39AM EDT | 1,610.00 | 85.00 | 30.00 | 39.00 | +85.00 | - | - | 0 | 18.64% |
| MKL240517P01630000 | 2024-05-02 9:39AM EDT | 1,630.00 | 104.00 | 47.00 | 55.00 | +104.00 | - | - | 0 | 19.45% |
| MKL240517P01770000 | 2024-04-19 11:13AM EDT | 1,770.00 | 324.74 | 181.50 | 195.00 | 0.00 | - | 2 | 0 | 46.82% |
© 2024 Yahoo. Tutti i diritti riservati.