Italia markets closed

Markel Group Inc. (MKL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1.458,40+9,06 (+0,63%)
Alla chiusura: 04:00PM EDT
1.458,00 -0,40 (-0,03%)
Dopo ore: 07:17PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MKL240517C014100002024-04-25 9:49AM EDT1,410.0071.0068.0075.000.00--136.91%
MKL240517C014400002024-03-14 11:50AM EDT1,440.00108.6043.0051.000.00-1132.05%
MKL240517C014500002024-04-24 11:50AM EDT1,450.0037.0040.0049.000.00-1234.68%
MKL240517C014600002024-04-11 2:08PM EDT1,460.0046.2534.0043.000.00--133.88%
MKL240517C014700002024-04-11 2:08PM EDT1,470.0041.0029.0038.000.00--133.58%
MKL240517C014800002024-04-24 11:49AM EDT1,480.0028.0024.0033.000.00-1132.99%
MKL240517C014900002024-04-25 9:49AM EDT1,490.0022.5021.0029.000.00-1132.90%
MKL240517C015000002024-04-23 2:36PM EDT1,500.0026.7515.1025.000.00-2332.52%
MKL240517C015200002024-04-22 10:43AM EDT1,520.0017.0010.0018.400.00--232.03%
MKL240517C015300002024-04-22 11:59AM EDT1,530.0016.007.0016.000.00--1332.16%
MKL240517C015400002024-04-26 9:39AM EDT1,540.006.005.0014.000.00-1132.42%
MKL240517C015500002024-04-23 11:17AM EDT1,550.0011.393.0011.000.00--731.35%
MKL240517C015600002024-04-23 11:17AM EDT1,560.009.292.0011.000.00--533.32%
MKL240517C015700002024-04-23 11:17AM EDT1,570.004.000.1010.000.00-5634.06%
MKL240517C015800002024-04-23 10:34AM EDT1,580.006.500.004.800.00-1128.66%
MKL240517C016000002024-04-23 3:59PM EDT1,600.004.000.002.400.00-1426.96%
MKL240517C016100002024-04-04 10:20AM EDT1,610.0012.030.004.800.00-1133.37%
MKL240517C016200002024-04-23 3:36PM EDT1,620.003.000.004.800.00-1134.89%
MKL240517C016700002024-04-11 10:47AM EDT1,670.004.710.004.800.00-1042.11%
MKL240517C016800002024-04-11 10:47AM EDT1,680.005.340.004.800.00-1043.50%
Opzioni di venditaper17 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MKL240517P012500002024-04-15 10:11AM EDT1,250.006.000.1010.000.00--158.34%
MKL240517P013000002024-04-19 12:59PM EDT1,300.006.300.100.000.00-1112.50%
MKL240517P013200002024-04-24 3:45PM EDT1,320.006.001.1010.000.00--242.81%
MKL240517P013600002024-04-30 11:37AM EDT1,360.009.105.0012.90-4.40-32.59%1237.21%
MKL240517P013700002024-04-29 10:34AM EDT1,370.009.265.0014.000.00-1535.99%
MKL240517P013800002024-04-15 1:16PM EDT1,380.0021.006.4015.000.00--134.53%
MKL240517P013900002024-04-19 10:56AM EDT1,390.0020.448.0016.900.00-1233.82%
MKL240517P014000002024-04-25 11:31AM EDT1,400.0020.5010.0017.900.00-11232.07%
MKL240517P014100002024-04-22 12:29PM EDT1,410.0017.9212.0021.000.00-1432.05%
MKL240517P014200002024-04-19 10:40AM EDT1,420.0030.0015.0024.000.00-1731.64%
MKL240517P014400002024-04-23 2:36PM EDT1,440.0022.5522.0029.700.00--129.76%
MKL240517P014500002024-04-29 10:18AM EDT1,450.0031.0526.0034.000.00-202129.54%
MKL240517P014600002024-04-29 10:18AM EDT1,460.0035.2231.0038.000.00-202128.78%
MKL240517P014800002024-04-29 3:43PM EDT1,480.0050.2039.9049.800.00-1129.23%
MKL240517P014900002024-04-17 10:20AM EDT1,490.0075.5047.0055.400.00-1128.72%
MKL240517P015000002024-04-16 10:54AM EDT1,500.0083.5353.0062.000.00--328.70%
MKL240517P015100002024-04-11 10:42AM EDT1,510.0063.5060.0068.800.00-1028.52%
MKL240517P017700002024-04-19 11:13AM EDT1,770.00324.74300.00318.000.00-2058.86%