Deutsche Märkte geschlossen
Nikkei 225
32.315,05 -363,57 (-1,11%) Dow Jones 30
33.618,88 -388,00 (-1,14%) Bitcoin EUR
24.847,25 -125,69 (-0,50%) CMC Crypto 200
562,37 -1,45 (-0,26%) Nasdaq Compositive
13.063,61 -207,71 (-1,57%) S&P 500
4.273,53 -63,91 (-1,47%)
Markel Group Inc. (MKL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL231020C00900000 | 2023-08-21 9:37AM EDT | 900.00 | 601.70 | 650.00 | 669.50 | 0.00 | - | 1 | 0 | 203.79% |
| MKL231020C01000000 | 2023-09-20 1:52PM EDT | 1,000.00 | 552.70 | 500.50 | 520.00 | 0.00 | - | - | 0 | 89.16% |
| MKL231020C01050000 | 2023-09-20 1:52PM EDT | 1,050.00 | 509.79 | 452.00 | 470.00 | 0.00 | - | - | 4 | 82.47% |
| MKL231020C01230000 | 2023-03-24 10:37AM EDT | 1,230.00 | 100.20 | 164.30 | 179.70 | 0.00 | - | 6 | 6 | 0.00% |
| MKL231020C01250000 | 2023-06-22 11:51AM EDT | 1,250.00 | 125.20 | 200.00 | 216.00 | 0.00 | - | 1 | 0 | 0.00% |
| MKL231020C01280000 | 2023-04-03 9:31AM EDT | 1,280.00 | 108.00 | 150.80 | 166.80 | 0.00 | - | 1 | 1 | 0.00% |
| MKL231020C01300000 | 2023-09-25 1:48PM EDT | 1,300.00 | 234.60 | 204.00 | 224.00 | 0.00 | - | 1 | 1 | 57.49% |
| MKL231020C01320000 | 2023-05-26 9:30AM EDT | 1,320.00 | 93.20 | 68.70 | 78.70 | 0.00 | - | 1 | 1 | 0.00% |
| MKL231020C01330000 | 2023-07-03 9:38AM EDT | 1,330.00 | 99.60 | 122.80 | 138.80 | 0.00 | - | 1 | 1 | 0.00% |
| MKL231020C01340000 | 2023-07-13 3:15PM EDT | 1,340.00 | 95.90 | 178.40 | 194.40 | 0.00 | - | - | 1 | 51.74% |
| MKL231020C01350000 | 2023-09-07 9:46AM EDT | 1,350.00 | 131.07 | 156.40 | 173.40 | 0.00 | - | 1 | 0 | 46.71% |
| MKL231020C01360000 | 2023-02-22 4:02PM EDT | 1,360.00 | 108.30 | 37.70 | 45.50 | 0.00 | - | - | 4 | 0.00% |
| MKL231020C01380000 | 2023-08-21 9:36AM EDT | 1,380.00 | 137.00 | 174.10 | 190.10 | 0.00 | - | 1 | 6 | 71.71% |
| MKL231020C01390000 | 2023-09-22 2:33PM EDT | 1,390.00 | 150.95 | 121.80 | 137.80 | 0.00 | - | 1 | 0 | 42.38% |
| MKL231020C01400000 | 2023-09-25 1:48PM EDT | 1,400.00 | 137.60 | 111.50 | 127.50 | 0.00 | - | 1 | 3 | 39.95% |
| MKL231020C01410000 | 2023-08-03 3:29PM EDT | 1,410.00 | 100.10 | 97.90 | 107.90 | 0.00 | - | 1 | 2 | 29.36% |
| MKL231020C01420000 | 2023-07-31 10:05AM EDT | 1,420.00 | 77.70 | 84.40 | 94.40 | 0.00 | - | 1 | 1 | 24.03% |
| MKL231020C01440000 | 2023-09-08 3:05PM EDT | 1,440.00 | 65.97 | 79.00 | 89.00 | 0.00 | - | 4 | 10 | 32.11% |
| MKL231020C01450000 | 2023-09-08 3:05PM EDT | 1,450.00 | 58.86 | 71.00 | 81.00 | 0.00 | - | 4 | 9 | 31.20% |
| MKL231020C01460000 | 2023-09-22 10:02AM EDT | 1,460.00 | 88.60 | 63.20 | 73.20 | 0.00 | - | 1 | 52 | 30.27% |
| MKL231020C01470000 | 2023-02-23 12:50PM EDT | 1,470.00 | 58.20 | 9.40 | 18.60 | 0.00 | - | - | 2 | 0.00% |
| MKL231020C01480000 | 2023-07-05 1:30PM EDT | 1,480.00 | 14.90 | 45.10 | 55.10 | 0.00 | - | 5 | 6 | 26.30% |
| MKL231020C01490000 | 2023-09-22 12:34PM EDT | 1,490.00 | 64.25 | 41.50 | 52.50 | 0.00 | - | 1 | 69 | 28.28% |
| MKL231020C01500000 | 2023-09-14 2:32PM EDT | 1,500.00 | 49.85 | 35.70 | 45.70 | 0.00 | - | 4 | 18 | 27.28% |
| MKL231020C01510000 | 2023-09-13 11:39AM EDT | 1,510.00 | 33.30 | 30.40 | 40.40 | 0.00 | - | - | 1 | 27.01% |
| MKL231020C01520000 | 2023-09-19 3:04PM EDT | 1,520.00 | 45.98 | 24.90 | 34.90 | 0.00 | - | 2 | 16 | 26.38% |
| MKL231020C01530000 | 2023-09-22 9:51AM EDT | 1,530.00 | 30.19 | 19.80 | 29.70 | 0.00 | - | 1 | 8 | 25.69% |
| MKL231020C01540000 | 2023-09-22 9:51AM EDT | 1,540.00 | 24.20 | 14.70 | 24.60 | 0.00 | - | 1 | 14 | 24.79% |
| MKL231020C01550000 | 2023-09-26 9:56AM EDT | 1,550.00 | 20.00 | 10.30 | 21.30 | -5.53 | -21.66% | 1 | 10 | 24.81% |
| MKL231020C01560000 | 2023-09-22 11:42AM EDT | 1,560.00 | 20.50 | 6.20 | 13.00 | 0.00 | - | 4 | 0 | 20.85% |
| MKL231020C01570000 | 2023-09-20 3:25PM EDT | 1,570.00 | 20.52 | 5.80 | 15.80 | 0.00 | - | 2 | 7 | 24.92% |
| MKL231020C01580000 | 2023-09-22 9:34AM EDT | 1,580.00 | 9.16 | 5.00 | 15.00 | 0.00 | - | 1 | 7 | 26.17% |
| MKL231020C01590000 | 2023-09-22 10:04AM EDT | 1,590.00 | 8.70 | 2.60 | 7.40 | 0.00 | - | 2 | 7 | 21.20% |
| MKL231020C01600000 | 2023-09-22 1:16PM EDT | 1,600.00 | 6.43 | 1.50 | 6.30 | 0.00 | - | 2 | 11 | 21.57% |
| MKL231020C01610000 | 2023-09-22 1:51PM EDT | 1,610.00 | 4.52 | 1.10 | 5.90 | 0.00 | - | - | 4 | 22.57% |
| MKL231020C01620000 | 2023-09-22 1:51PM EDT | 1,620.00 | 3.38 | 0.40 | 5.20 | 0.00 | - | 4 | 5 | 23.12% |
| MKL231020C01640000 | 2023-08-16 1:03PM EDT | 1,640.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | - | 5 | 25.25% |
| MKL231020C01700000 | 2023-06-29 11:09AM EDT | 1,700.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 32.67% |
| MKL231020C01740000 | 2023-05-23 10:28AM EDT | 1,740.00 | 0.55 | 0.00 | 4.60 | 0.00 | - | - | 1 | 36.90% |
| MKL231020C01760000 | 2023-08-08 3:02PM EDT | 1,760.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 39.46% |
| MKL231020C01800000 | 2023-05-15 1:34PM EDT | 1,800.00 | 1.14 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 43.72% |
| MKL231020C01820000 | 2023-05-15 1:34PM EDT | 1,820.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 5 | 45.78% |
| MKL231020C01880000 | 2023-03-30 11:03AM EDT | 1,880.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 0 | 51.72% |
| MKL231020C01900000 | 2023-04-06 9:50AM EDT | 1,900.00 | 0.51 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 53.62% |
| MKL231020C01960000 | 2023-04-19 9:51AM EDT | 1,960.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 52.22% |
| MKL231020C01980000 | 2023-04-03 9:45AM EDT | 1,980.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 53.86% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL231020P00640000 | 2023-05-04 10:18AM EDT | 640.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 154.35% |
| MKL231020P00800000 | 2023-08-28 9:50AM EDT | 800.00 | 2.18 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 117.22% |
| MKL231020P00820000 | 2023-07-31 10:37AM EDT | 820.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 113.11% |
| MKL231020P00840000 | 2023-07-28 10:26AM EDT | 840.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 109.08% |
| MKL231020P00900000 | 2023-08-17 10:26AM EDT | 900.00 | 1.41 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 97.52% |
| MKL231020P00920000 | 2023-08-07 11:44AM EDT | 920.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 93.84% |
| MKL231020P01000000 | 2023-08-17 10:10AM EDT | 1,000.00 | 2.65 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 79.73% |
| MKL231020P01040000 | 2023-08-28 9:50AM EDT | 1,040.00 | 2.63 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 73.04% |
| MKL231020P01060000 | 2023-08-08 9:30AM EDT | 1,060.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MKL231020P01080000 | 2023-08-08 9:30AM EDT | 1,080.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 25.00% |
| MKL231020P01100000 | 2023-09-12 2:49PM EDT | 1,100.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 63.39% |
| MKL231020P01120000 | 2023-08-08 9:30AM EDT | 1,120.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MKL231020P01150000 | 2023-08-04 9:47AM EDT | 1,150.00 | 1.94 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 55.64% |
| MKL231020P01170000 | 2023-06-23 10:11AM EDT | 1,170.00 | 15.60 | 1.10 | 5.90 | 0.00 | - | 1 | 1 | 56.40% |
| MKL231020P01180000 | 2023-09-21 3:23PM EDT | 1,180.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 51.10% |
| MKL231020P01190000 | 2023-09-12 2:49PM EDT | 1,190.00 | 0.86 | 0.00 | 4.80 | 0.00 | - | 10 | 0 | 56.79% |
| MKL231020P01200000 | 2023-08-17 10:26AM EDT | 1,200.00 | 3.41 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 55.14% |
| MKL231020P01220000 | 2023-04-19 1:05PM EDT | 1,220.00 | 32.50 | 24.20 | 34.20 | 0.00 | - | - | 1 | 86.64% |
| MKL231020P01230000 | 2023-09-14 9:46AM EDT | 1,230.00 | 1.82 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 50.24% |
| MKL231020P01240000 | 2023-05-12 1:24PM EDT | 1,240.00 | 36.20 | 22.30 | 32.30 | 0.00 | - | 1 | 2 | 80.08% |
| MKL231020P01250000 | 2023-08-04 9:47AM EDT | 1,250.00 | 4.06 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 47.01% |
| MKL231020P01260000 | 2023-08-10 10:10AM EDT | 1,260.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 9 | 9 | 45.40% |
| MKL231020P01270000 | 2023-05-18 11:52AM EDT | 1,270.00 | 44.20 | 25.10 | 35.10 | 0.00 | - | 2 | 12 | 76.26% |
| MKL231020P01280000 | 2023-05-10 2:00PM EDT | 1,280.00 | 48.90 | 31.00 | 40.90 | 0.00 | - | 1 | 6 | 79.63% |
| MKL231020P01290000 | 2023-08-07 9:44AM EDT | 1,290.00 | 2.90 | 0.70 | 5.50 | 0.00 | - | 2 | 7 | 41.94% |
| MKL231020P01300000 | 2023-09-12 9:30AM EDT | 1,300.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 39.01% |
| MKL231020P01310000 | 2023-09-14 9:30AM EDT | 1,310.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 37.41% |
| MKL231020P01320000 | 2023-09-12 9:30AM EDT | 1,320.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 35.82% |
| MKL231020P01330000 | 2023-09-14 9:46AM EDT | 1,330.00 | 3.12 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 34.23% |
| MKL231020P01350000 | 2023-09-12 9:30AM EDT | 1,350.00 | 4.40 | 0.10 | 4.90 | 0.00 | - | 1 | 4 | 31.20% |
| MKL231020P01360000 | 2023-09-18 3:21PM EDT | 1,360.00 | 1.55 | 0.65 | 5.40 | 0.00 | - | - | 1 | 30.38% |
| MKL231020P01370000 | 2023-08-21 9:37AM EDT | 1,370.00 | 8.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 27.84% |
| MKL231020P01380000 | 2023-06-15 9:45AM EDT | 1,380.00 | 75.00 | 40.30 | 50.30 | 0.00 | - | - | 2 | 63.34% |
| MKL231020P01400000 | 2023-09-13 2:42PM EDT | 1,400.00 | 6.90 | 3.30 | 8.00 | 0.00 | - | 1 | 1 | 26.92% |
| MKL231020P01410000 | 2023-05-02 1:03PM EDT | 1,410.00 | 111.00 | 96.90 | 106.90 | 0.00 | - | 1 | 1 | 95.37% |
| MKL231020P01420000 | 2023-09-25 12:28PM EDT | 1,420.00 | 5.98 | 5.00 | 14.90 | 0.00 | - | 1 | 3 | 29.78% |
| MKL231020P01430000 | 2023-09-15 10:22AM EDT | 1,430.00 | 8.00 | 5.00 | 15.00 | 0.00 | - | 1 | 2 | 27.78% |
| MKL231020P01440000 | 2023-09-22 9:30AM EDT | 1,440.00 | 9.50 | 10.70 | 15.50 | 0.00 | - | 1 | 0 | 26.07% |
| MKL231020P01450000 | 2023-09-18 1:10PM EDT | 1,450.00 | 5.58 | 6.70 | 16.60 | 0.00 | - | 2 | 0 | 24.73% |
| MKL231020P01460000 | 2023-06-30 3:08PM EDT | 1,460.00 | 77.70 | 40.60 | 50.40 | 0.00 | - | 1 | 0 | 45.84% |
| MKL231020P01470000 | 2023-09-22 9:38AM EDT | 1,470.00 | 13.00 | 11.40 | 21.40 | 0.00 | - | 1 | 1 | 23.50% |
| MKL231020P01480000 | 2023-09-14 1:37PM EDT | 1,480.00 | 12.80 | 15.30 | 25.20 | 0.00 | - | 1 | 2 | 23.50% |
| MKL231020P01490000 | 2023-09-21 12:45PM EDT | 1,490.00 | 15.00 | 17.40 | 27.40 | 0.00 | - | - | 2 | 22.18% |
| MKL231020P01500000 | 2023-09-15 11:13AM EDT | 1,500.00 | 19.00 | 20.70 | 30.70 | 0.00 | - | - | 1 | 21.33% |
| MKL231020P01510000 | 2023-09-21 9:35AM EDT | 1,510.00 | 15.50 | 24.20 | 35.00 | 0.00 | - | 1 | 9 | 20.84% |
| MKL231020P01520000 | 2023-09-26 1:01PM EDT | 1,520.00 | 33.60 | 30.10 | 39.80 | +8.60 | +34.40% | 1 | 4 | 20.35% |
| MKL231020P01530000 | 2023-09-21 9:59AM EDT | 1,530.00 | 25.00 | 35.30 | 45.20 | 0.00 | - | - | 0 | 19.92% |
| MKL231020P01540000 | 2023-09-21 9:44AM EDT | 1,540.00 | 30.45 | 41.10 | 51.00 | 0.00 | - | 1 | 3 | 19.41% |
| MKL231020P01550000 | 2023-09-14 2:56PM EDT | 1,550.00 | 38.00 | 48.20 | 58.10 | 0.00 | - | - | 1 | 19.46% |
| MKL231020P01560000 | 2023-09-21 9:36AM EDT | 1,560.00 | 39.60 | 55.20 | 65.20 | 0.00 | - | - | 1 | 19.19% |
| MKL231020P01580000 | 2023-09-21 10:16AM EDT | 1,580.00 | 50.00 | 70.90 | 80.90 | 0.00 | - | - | 2 | 18.81% |
| MKL231020P01600000 | 2023-09-06 9:32AM EDT | 1,600.00 | 147.50 | 87.80 | 97.80 | 0.00 | - | 1 | 0 | 18.13% |
| MKL231020P01640000 | 2023-05-22 11:16AM EDT | 1,640.00 | 289.43 | 290.50 | 309.00 | 0.00 | - | - | 0 | 138.64% |
| MKL231020P01820000 | 2023-04-21 3:08PM EDT | 1,820.00 | 496.00 | 450.00 | 469.50 | 0.00 | - | 1 | 0 | 159.70% |
