Deutsche Märkte öffnen in 7 Stunden 56 Minuten

Markel Group Inc. (MKL)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1.620,22+9,80 (+0,61%)
Börsenschluss: 04:00PM EDT
1.620,22 0,00 (0,00%)
Nachbörse: 06:08PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MKL240719C010200002024-05-03 9:54AM EDT1,020.00555.00622.00641.000.00-22442.08%
MKL240719C010400002023-12-15 4:49PM EDT1,040.00382.28411.70430.000.00-330.00%
MKL240719C011000002024-04-19 10:25AM EDT1,100.00365.95564.10584.000.00-11464.84%
MKL240719C011200002024-02-01 4:16PM EDT1,120.00317.00394.00413.900.00--10.00%
MKL240719C013500002024-02-01 12:22PM EDT1,350.0085.00187.00202.000.00--10.00%
MKL240719C013700002024-02-01 10:48AM EDT1,370.0086.60171.00186.000.00--10.00%
MKL240719C013800002024-04-25 3:33PM EDT1,380.00117.00244.00263.000.00-10155.14%
MKL240719C014100002024-02-09 4:54PM EDT1,410.0098.87140.00155.000.00-120.00%
MKL240719C014200002024-02-09 12:00PM EDT1,420.0082.00133.00147.000.00--20.00%
MKL240719C014300002024-01-12 10:35AM EDT1,430.0090.1081.5091.500.00-120.00%
MKL240719C014500002024-07-17 1:22PM EDT1,450.00167.17162.00178.00+107.00+177.83%12101.40%
MKL240719C014600002024-05-13 2:08PM EDT1,460.00200.00104.30120.000.00-110.00%
MKL240719C014700002024-04-29 10:34AM EDT1,470.0060.79142.00156.000.00-1184.69%
MKL240719C014800002024-05-02 9:46AM EDT1,480.00100.00171.00186.000.00-10164.12%
MKL240719C014900002024-05-16 3:52PM EDT1,490.00185.4871.0081.000.00-120.00%
MKL240719C015000002024-07-15 2:11PM EDT1,500.00100.42112.00128.000.00-1178.23%
MKL240719C015100002024-07-01 10:50AM EDT1,510.0070.70103.00118.900.00-1276.25%
MKL240719C015200002024-03-18 10:54AM EDT1,520.0083.8029.0037.000.00-2150.00%
MKL240719C015400002024-07-15 11:10AM EDT1,540.0053.0876.0086.000.00-4153.34%
MKL240719C015500002024-06-12 9:42AM EDT1,550.0040.0037.0048.000.00-200.00%
MKL240719C015600002024-07-01 10:53AM EDT1,560.0033.1056.0066.000.00-1143.92%
MKL240719C015800002024-07-16 1:25PM EDT1,580.0024.9836.0046.000.00-4234.03%
MKL240719C015900002024-06-28 10:07AM EDT1,590.0020.5027.0037.000.00-4431.00%
MKL240719C016000002024-07-17 10:30AM EDT1,600.0022.4018.0027.00+8.10+56.64%21225.30%
MKL240719C016100002024-07-12 10:35AM EDT1,610.0010.009.0019.000.00-2222.71%
MKL240719C016200002024-06-28 10:48AM EDT1,620.008.203.0013.000.00-21422.00%
MKL240719C016300002024-06-24 10:39AM EDT1,630.0016.000.0510.000.00-41424.44%
MKL240719C016400002024-07-16 3:17PM EDT1,640.004.500.0510.000.00-1930.88%
MKL240719C016500002024-07-15 10:31AM EDT1,650.002.400.004.800.00-11225.86%
MKL240719C016600002024-06-13 2:34PM EDT1,660.005.050.004.800.00-1630.63%
MKL240719C016800002024-06-07 11:07AM EDT1,680.0010.400.004.800.00-1839.47%
MKL240719C017000002024-07-05 9:30AM EDT1,700.000.050.004.800.00-1647.66%
MKL240719C017400002024-05-29 2:18PM EDT1,740.004.700.004.800.00-1652.75%
MKL240719C017800002024-05-29 2:18PM EDT1,780.002.540.004.800.00-1165.31%
MKL240719C020000002024-05-23 11:10AM EDT2,000.000.050.000.750.00-1195.21%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MKL240719P007200002024-05-02 10:23AM EDT720.000.700.004.800.00-10419.68%
MKL240719P007800002024-05-06 10:07AM EDT780.000.650.000.050.00--2240.63%
MKL240719P009000002024-04-22 9:30AM EDT900.001.600.004.800.00--1313.48%
MKL240719P009200002024-04-22 9:30AM EDT920.001.750.004.800.00--1302.98%
MKL240719P009400002024-04-23 9:30AM EDT940.001.750.0020.000.00--2378.11%
MKL240719P009600002024-04-23 9:30AM EDT960.001.900.0020.000.00--2365.67%
MKL240719P009800002024-04-23 9:30AM EDT980.002.050.004.800.00--1272.66%
MKL240719P011000002024-04-29 1:07PM EDT1,100.004.560.004.800.00-11216.75%
MKL240719P012000002024-05-16 9:30AM EDT1,200.000.050.004.800.00-11173.95%
MKL240719P012300002024-03-20 9:32AM EDT1,230.007.350.000.000.00-2250.00%
MKL240719P012400002024-03-26 3:45PM EDT1,240.007.404.0014.000.00-22205.93%
MKL240719P012500002024-05-17 9:30AM EDT1,250.000.050.004.800.00-14153.54%
MKL240719P012600002024-03-05 2:09PM EDT1,260.0013.005.0013.900.00--2198.46%
MKL240719P012700002024-01-29 2:56PM EDT1,270.0014.904.7014.000.00-10193.03%
MKL240719P012900002024-02-01 12:15PM EDT1,290.0036.1011.0020.000.00--6210.06%
MKL240719P013000002024-05-14 10:29AM EDT1,300.004.500.1010.000.00-122154.59%
MKL240719P013100002024-02-01 12:15PM EDT1,310.0041.4013.0022.900.00--58208.50%
MKL240719P013200002024-07-12 1:53PM EDT1,320.002.180.004.800.00-139125.83%
MKL240719P013300002024-07-08 9:30AM EDT1,330.000.200.050.25-0.20-50.00%111883.01%
MKL240719P013400002024-05-03 3:36PM EDT1,340.006.000.004.800.00-26118.07%
MKL240719P013500002024-03-04 10:35AM EDT1,350.0023.2012.0021.000.00-23181.94%
MKL240719P013600002024-05-06 1:43PM EDT1,360.005.500.1010.000.00-12128.63%
MKL240719P013700002024-06-20 1:45PM EDT1,370.002.400.004.800.00-113106.52%
MKL240719P013800002024-07-01 1:16PM EDT1,380.002.000.004.800.00-17102.69%
MKL240719P014000002024-06-11 10:01AM EDT1,400.003.820.004.800.00-1995.06%
MKL240719P014100002024-04-25 3:18PM EDT1,410.0036.000.0510.000.00-65107.14%
MKL240719P014200002024-04-18 3:52PM EDT1,420.0048.400.0510.000.00-127102.89%
MKL240719P014300002024-04-19 11:49AM EDT1,430.0051.000.1010.000.00-101098.75%
MKL240719P014400002024-06-24 3:28PM EDT1,440.000.050.004.800.00--179.86%
MKL240719P014500002024-07-15 12:52PM EDT1,450.000.300.154.600.00-102375.89%
MKL240719P014600002024-06-18 10:04AM EDT1,460.007.480.004.800.00-11072.27%
MKL240719P014700002024-03-05 2:17PM EDT1,470.0057.5043.0051.000.00-11189.23%
MKL240719P014800002024-06-21 1:04PM EDT1,480.005.600.004.800.00-8864.65%
MKL240719P015000002024-07-08 1:08PM EDT1,500.004.000.001.500.00-11251.51%
MKL240719P015200002024-06-25 2:38PM EDT1,520.007.500.004.800.00-1559.11%
MKL240719P015300002024-06-24 9:30AM EDT1,530.0010.000.004.800.00-1054.71%
MKL240719P015400002024-06-26 11:07AM EDT1,540.0016.000.001.500.00-1336.98%
MKL240719P015500002024-06-12 11:22AM EDT1,550.0028.000.0510.000.00--159.77%
MKL240719P015600002024-06-24 1:00PM EDT1,560.009.990.004.800.00-1341.16%
MKL240719P015700002024-06-25 1:16PM EDT1,570.0016.450.0510.000.00-1349.06%
MKL240719P015800002024-06-28 3:50PM EDT1,580.0024.200.004.800.00-4431.61%
MKL240719P016000002024-06-21 2:34PM EDT1,600.0041.750.0510.000.00-1131.54%
MKL240719P016100002024-06-24 1:00PM EDT1,610.0028.600.5011.000.00-1026.67%
MKL240719P016200002024-06-11 12:26PM EDT1,620.0071.4041.3051.000.00-1178.96%
MKL240719P016400002024-06-11 12:26PM EDT1,640.0088.8061.0071.800.00-1094.94%
MKL240719P016600002024-05-23 1:43PM EDT1,660.0054.9084.0094.000.00-10113.42%
MKL240719P017000002024-05-10 9:53AM EDT1,700.0066.3493.00103.000.00--179.83%