Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.472,76 -1.858,02 (-3,19%)
Markel Group Inc. (MKL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL240517C01060000 | 2024-05-02 9:35AM EDT | 1,060.00 | 464.00 | 584.00 | 602.00 | 0.00 | - | - | 0 | 136.18% |
| MKL240517C01070000 | 2024-05-02 9:35AM EDT | 1,070.00 | 454.00 | 574.00 | 592.00 | 0.00 | - | - | 0 | 133.59% |
| MKL240517C01380000 | 2024-05-01 9:30AM EDT | 1,380.00 | 93.00 | 264.20 | 282.00 | 0.00 | - | - | 0 | 62.34% |
| MKL240517C01410000 | 2024-05-01 10:56AM EDT | 1,410.00 | 81.00 | 234.00 | 252.00 | 0.00 | - | 1 | 1 | 54.86% |
| 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 | 197.00 | 211.00 | 0.00 | - | 1 | 2 | 53.38% |
| MKL240517C01460000 | 2024-04-11 2:08PM EDT | 1,460.00 | 46.25 | 187.00 | 201.00 | 0.00 | - | - | 1 | 51.05% |
| MKL240517C01470000 | 2024-05-02 9:31AM EDT | 1,470.00 | 42.00 | 177.00 | 191.00 | 0.00 | - | 2 | 1 | 70.96% |
| MKL240517C01480000 | 2024-05-03 9:54AM EDT | 1,480.00 | 85.90 | 167.00 | 181.00 | 0.00 | - | 1 | 1 | 67.96% |
| MKL240517C01490000 | 2024-05-02 3:37PM EDT | 1,490.00 | 86.50 | 157.00 | 171.00 | 0.00 | - | 2 | 1 | 64.95% |
| MKL240517C01500000 | 2024-05-02 3:33PM EDT | 1,500.00 | 77.00 | 147.00 | 162.00 | 0.00 | - | 1 | 3 | 64.06% |
| MKL240517C01520000 | 2024-04-22 10:43AM EDT | 1,520.00 | 17.00 | 128.00 | 142.00 | 0.00 | - | - | 2 | 57.87% |
| MKL240517C01530000 | 2024-04-22 11:59AM EDT | 1,530.00 | 16.00 | 118.00 | 132.00 | 0.00 | - | - | 13 | 54.74% |
| MKL240517C01540000 | 2024-05-02 11:18AM EDT | 1,540.00 | 35.00 | 108.00 | 122.00 | 0.00 | - | 3 | 2 | 51.60% |
| MKL240517C01550000 | 2024-05-03 9:41AM EDT | 1,550.00 | 20.20 | 100.80 | 110.00 | 0.00 | - | 2 | 7 | 44.72% |
| MKL240517C01560000 | 2024-04-23 11:17AM EDT | 1,560.00 | 9.29 | 91.00 | 100.60 | 0.00 | - | - | 5 | 42.75% |
| MKL240517C01570000 | 2024-05-06 10:16AM EDT | 1,570.00 | 43.00 | 81.00 | 90.70 | 0.00 | - | 1 | 5 | 39.77% |
| MKL240517C01580000 | 2024-05-06 10:16AM EDT | 1,580.00 | 35.00 | 71.00 | 81.00 | 0.00 | - | 1 | 0 | 37.06% |
| MKL240517C01590000 | 2024-05-02 11:25AM EDT | 1,590.00 | 7.79 | 62.00 | 70.00 | 0.00 | - | - | 1 | 32.18% |
| MKL240517C01600000 | 2024-05-10 9:42AM EDT | 1,600.00 | 57.86 | 52.00 | 59.70 | +41.36 | +250.67% | 1 | 3 | 28.42% |
| MKL240517C01610000 | 2024-05-09 11:27AM EDT | 1,610.00 | 25.32 | 43.00 | 51.00 | 0.00 | - | 1 | 1 | 26.93% |
| MKL240517C01620000 | 2024-05-07 3:43PM EDT | 1,620.00 | 12.55 | 34.00 | 42.00 | 0.00 | - | 2 | 2 | 24.65% |
| MKL240517C01630000 | 2024-05-09 3:49PM EDT | 1,630.00 | 18.00 | 25.00 | 33.00 | 0.00 | - | 1 | 3 | 22.00% |
| MKL240517C01640000 | 2024-05-08 3:59PM EDT | 1,640.00 | 6.63 | 17.00 | 26.00 | 0.00 | - | - | 2 | 21.20% |
| MKL240517C01670000 | 2024-05-08 12:43PM EDT | 1,670.00 | 2.85 | 1.00 | 10.90 | 0.00 | - | 1 | 1 | 20.10% |
| MKL240517C01680000 | 2024-05-08 12:43PM EDT | 1,680.00 | 2.40 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 22.85% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL240517P01000000 | 2024-05-01 2:18PM EDT | 1,000.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 4 | 177.76% |
| MKL240517P01060000 | 2024-04-30 10:27AM EDT | 1,060.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 2 | 159.42% |
| MKL240517P01250000 | 2024-04-15 10:11AM EDT | 1,250.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 106.58% |
| MKL240517P01300000 | 2024-04-19 12:59PM EDT | 1,300.00 | 6.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 93.69% |
| MKL240517P01320000 | 2024-05-01 9:47AM EDT | 1,320.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 88.62% |
| MKL240517P01350000 | 2024-05-01 1:58PM EDT | 1,350.00 | 6.25 | 0.00 | 4.80 | 0.00 | - | - | 2 | 81.10% |
| MKL240517P01360000 | 2024-05-02 10:13AM EDT | 1,360.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 78.61% |
| MKL240517P01370000 | 2024-05-01 3:31PM EDT | 1,370.00 | 0.05 | 0.00 | 4.80 | -2.95 | -98.33% | 1 | 13 | 76.14% |
| MKL240517P01380000 | 2024-04-15 1:16PM EDT | 1,380.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MKL240517P01390000 | 2024-04-19 10:56AM EDT | 1,390.00 | 20.44 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 71.20% |
| MKL240517P01400000 | 2024-04-25 11:31AM EDT | 1,400.00 | 0.80 | 0.10 | 3.30 | -19.70 | -96.10% | 15 | 12 | 64.59% |
| MKL240517P01410000 | 2024-04-22 12:29PM EDT | 1,410.00 | 17.92 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| MKL240517P01420000 | 2024-04-19 10:40AM EDT | 1,420.00 | 30.00 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 63.86% |
| MKL240517P01440000 | 2024-05-02 9:50AM EDT | 1,440.00 | 5.09 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 58.98% |
| MKL240517P01450000 | 2024-05-06 3:46PM EDT | 1,450.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 56.56% |
| MKL240517P01460000 | 2024-05-02 2:52PM EDT | 1,460.00 | 6.25 | 0.00 | 4.80 | 0.00 | - | 23 | 1 | 54.13% |
| MKL240517P01470000 | 2024-05-03 3:50PM EDT | 1,470.00 | 1.99 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 51.69% |
| MKL240517P01480000 | 2024-05-02 9:47AM EDT | 1,480.00 | 8.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 57.67% |
| MKL240517P01490000 | 2024-04-17 10:20AM EDT | 1,490.00 | 75.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 54.96% |
| MKL240517P01500000 | 2024-04-16 10:54AM EDT | 1,500.00 | 83.53 | 0.00 | 4.80 | 0.00 | - | - | 3 | 52.25% |
| MKL240517P01510000 | 2024-04-11 10:42AM EDT | 1,510.00 | 63.50 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 49.52% |
| MKL240517P01540000 | 2024-05-03 9:38AM EDT | 1,540.00 | 17.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 41.27% |
| MKL240517P01570000 | 2024-05-08 9:38AM EDT | 1,570.00 | 4.10 | 0.00 | 4.10 | 0.00 | - | - | 1 | 31.30% |
| MKL240517P01600000 | 2024-05-07 3:38PM EDT | 1,600.00 | 10.20 | 0.05 | 10.00 | 0.00 | - | - | 1 | 32.19% |
| MKL240517P01610000 | 2024-05-02 9:39AM EDT | 1,610.00 | 85.00 | 0.10 | 10.00 | 0.00 | - | - | 0 | 28.63% |
| MKL240517P01630000 | 2024-05-10 9:39AM EDT | 1,630.00 | 7.10 | 1.00 | 10.00 | -34.90 | -83.10% | 2 | 1 | 21.05% |
| MKL240517P01650000 | 2024-05-06 10:46AM EDT | 1,650.00 | 42.00 | 6.00 | 16.00 | 0.00 | - | - | 0 | 18.73% |
| MKL240517P01770000 | 2024-04-19 11:13AM EDT | 1,770.00 | 324.74 | 111.00 | 125.00 | 0.00 | - | 2 | 0 | 44.97% |
