Italia markets close in 2 hours 51 minutes
FTSE MIB
33.798,17 +51,51 (+0,15%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,67 +0,67 (+0,85%) Bitcoin EUR
54.895,57 +553,03 (+1,02%)
Markel Group Inc. (MKL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL240719C01040000 | 2023-12-15 4:49PM EDT | 1,040.00 | 382.28 | 411.70 | 430.00 | 0.00 | - | 3 | 3 | 0.00% |
| MKL240719C01100000 | 2024-04-19 10:25AM EDT | 1,100.00 | 365.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MKL240719C01120000 | 2024-02-01 4:16PM EDT | 1,120.00 | 317.00 | 394.00 | 413.90 | 0.00 | - | - | 1 | 71.07% |
| MKL240719C01350000 | 2024-02-01 12:22PM EDT | 1,350.00 | 85.00 | 187.00 | 202.00 | 0.00 | - | - | 1 | 49.36% |
| MKL240719C01370000 | 2024-02-01 10:48AM EDT | 1,370.00 | 86.60 | 171.00 | 186.00 | 0.00 | - | - | 1 | 47.72% |
| MKL240719C01380000 | 2024-04-25 3:33PM EDT | 1,380.00 | 117.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MKL240719C01410000 | 2024-02-09 4:54PM EDT | 1,410.00 | 98.87 | 140.00 | 155.00 | 0.00 | - | 1 | 2 | 44.47% |
| MKL240719C01420000 | 2024-02-09 12:00PM EDT | 1,420.00 | 82.00 | 133.00 | 147.00 | 0.00 | - | - | 2 | 43.48% |
| MKL240719C01430000 | 2024-01-12 10:35AM EDT | 1,430.00 | 90.10 | 81.50 | 91.50 | 0.00 | - | 1 | 2 | 24.39% |
| MKL240719C01450000 | 2024-04-17 2:34PM EDT | 1,450.00 | 60.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MKL240719C01460000 | 2024-04-22 10:22AM EDT | 1,460.00 | 70.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MKL240719C01470000 | 2024-04-29 10:34AM EDT | 1,470.00 | 60.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MKL240719C01480000 | 2024-04-12 9:45AM EDT | 1,480.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.10% |
| MKL240719C01490000 | 2024-02-28 12:16PM EDT | 1,490.00 | 75.40 | 91.00 | 99.00 | 0.00 | - | 1 | 2 | 38.44% |
| MKL240719C01500000 | 2024-04-19 10:25AM EDT | 1,500.00 | 45.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| MKL240719C01510000 | 2024-03-08 12:15PM EDT | 1,510.00 | 85.55 | 74.00 | 81.00 | 0.00 | - | 1 | 1 | 35.00% |
| MKL240719C01520000 | 2024-03-18 10:54AM EDT | 1,520.00 | 83.80 | 29.00 | 37.00 | 0.00 | - | 2 | 15 | 20.20% |
| MKL240719C01540000 | 2024-04-22 11:30AM EDT | 1,540.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 1.56% |
| MKL240719C01580000 | 2024-02-09 12:00PM EDT | 1,580.00 | 17.60 | 43.00 | 52.00 | 0.00 | - | 1 | 2 | 33.52% |
| MKL240719C01600000 | 2024-03-27 3:24PM EDT | 1,600.00 | 35.99 | 5.20 | 15.00 | 0.00 | - | 1 | 4 | 19.84% |
| MKL240719C01620000 | 2024-04-18 9:30AM EDT | 1,620.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| MKL240719C01640000 | 2024-03-25 12:02PM EDT | 1,640.00 | 28.00 | 4.00 | 13.00 | 0.00 | - | 1 | 2 | 22.24% |
| MKL240719C01680000 | 2024-04-23 9:42AM EDT | 1,680.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| MKL240719C01700000 | 2024-03-13 10:57AM EDT | 1,700.00 | 14.28 | 2.00 | 9.70 | 0.00 | - | 3 | 4 | 24.74% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL240719P00720000 | 2024-04-15 11:54AM EDT | 720.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MKL240719P00900000 | 2024-04-22 9:30AM EDT | 900.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MKL240719P00920000 | 2024-04-22 9:30AM EDT | 920.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MKL240719P00940000 | 2024-04-23 9:30AM EDT | 940.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| MKL240719P00960000 | 2024-04-23 9:30AM EDT | 960.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| MKL240719P00980000 | 2024-04-23 9:30AM EDT | 980.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MKL240719P01100000 | 2024-04-29 1:07PM EDT | 1,100.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MKL240719P01200000 | 2024-04-29 1:07PM EDT | 1,200.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MKL240719P01230000 | 2024-03-20 9:32AM EDT | 1,230.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| MKL240719P01240000 | 2024-03-26 3:45PM EDT | 1,240.00 | 7.40 | 4.00 | 14.00 | 0.00 | - | 2 | 2 | 33.58% |
| MKL240719P01250000 | 2024-04-11 3:29PM EDT | 1,250.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| MKL240719P01260000 | 2024-03-05 2:09PM EDT | 1,260.00 | 13.00 | 5.00 | 13.90 | 0.00 | - | - | 2 | 31.28% |
| MKL240719P01270000 | 2024-01-29 2:56PM EDT | 1,270.00 | 14.90 | 4.70 | 14.00 | 0.00 | - | 1 | 0 | 30.25% |
| MKL240719P01290000 | 2024-02-01 12:15PM EDT | 1,290.00 | 36.10 | 11.00 | 20.00 | 0.00 | - | - | 6 | 31.79% |
| MKL240719P01300000 | 2024-04-26 11:45AM EDT | 1,300.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 6.25% |
| MKL240719P01310000 | 2024-02-01 12:15PM EDT | 1,310.00 | 41.40 | 13.00 | 22.90 | 0.00 | - | - | 58 | 31.02% |
| MKL240719P01320000 | 2024-03-13 10:27AM EDT | 1,320.00 | 15.86 | 17.00 | 23.80 | 0.00 | - | 1 | 40 | 30.27% |
| MKL240719P01330000 | 2024-05-01 2:58PM EDT | 1,330.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 3.13% |
| MKL240719P01340000 | 2024-02-28 10:56AM EDT | 1,340.00 | 18.00 | 8.00 | 18.00 | 0.00 | - | 2 | 8 | 24.72% |
| MKL240719P01350000 | 2024-03-04 10:35AM EDT | 1,350.00 | 23.20 | 12.00 | 21.00 | 0.00 | - | 2 | 3 | 25.10% |
| MKL240719P01360000 | 2024-04-11 3:23PM EDT | 1,360.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 3.13% |
| MKL240719P01370000 | 2024-02-09 12:00PM EDT | 1,370.00 | 34.00 | 20.00 | 30.00 | 0.00 | - | 2 | 12 | 26.85% |
| MKL240719P01380000 | 2023-11-16 12:37PM EDT | 1,380.00 | 58.00 | 51.60 | 61.60 | 0.00 | - | - | 5 | 38.80% |
| MKL240719P01400000 | 2024-04-25 3:18PM EDT | 1,400.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 3.13% |
| MKL240719P01410000 | 2024-04-25 3:18PM EDT | 1,410.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 1.56% |
| MKL240719P01420000 | 2024-04-18 3:52PM EDT | 1,420.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 12 | 7 | 1.56% |
| MKL240719P01430000 | 2024-04-19 11:49AM EDT | 1,430.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 1.56% |
| MKL240719P01450000 | 2024-04-15 3:18PM EDT | 1,450.00 | 67.32 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.78% |
| MKL240719P01460000 | 2024-04-19 3:17PM EDT | 1,460.00 | 58.45 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.39% |
| MKL240719P01470000 | 2024-03-05 2:17PM EDT | 1,470.00 | 57.50 | 43.00 | 51.00 | 0.00 | - | 1 | 1 | 19.80% |
| MKL240719P01480000 | 2024-04-11 11:02AM EDT | 1,480.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MKL240719P01500000 | 2024-04-19 10:25AM EDT | 1,500.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MKL240719P01520000 | 2024-02-13 11:31AM EDT | 1,520.00 | 98.00 | 61.10 | 70.00 | 0.00 | - | 1 | 5 | 16.14% |
© 2024 Yahoo. Tutti i diritti riservati.