Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.655,81 -112,54 (-0,18%)
Markel Group Inc. (MKL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL240621C01450000 | 2024-04-19 3:19PM EDT | 1,450.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MKL240621C01480000 | 2024-05-03 9:54AM EDT | 1,480.00 | 103.70 | 162.00 | 176.00 | 0.00 | - | 2 | 2 | 174.35% |
| MKL240621C01490000 | 2024-05-03 9:54AM EDT | 1,490.00 | 95.00 | 152.00 | 166.00 | 0.00 | - | 1 | 1 | 168.11% |
| MKL240621C01520000 | 2024-05-09 9:50AM EDT | 1,520.00 | 119.00 | 84.00 | 94.00 | 0.00 | - | 4 | 0 | 97.51% |
| MKL240621C01540000 | 2024-05-17 12:24PM EDT | 1,540.00 | 127.05 | 13.00 | 23.00 | 0.00 | - | 1 | 1 | 26.50% |
| MKL240621C01570000 | 2024-06-11 12:00PM EDT | 1,570.00 | 12.70 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 25.61% |
| MKL240621C01580000 | 2024-05-15 9:45AM EDT | 1,580.00 | 90.99 | 0.05 | 10.00 | 0.00 | - | 2 | 7 | 29.75% |
| MKL240621C01590000 | 2024-06-10 10:49AM EDT | 1,590.00 | 17.45 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 33.65% |
| MKL240621C01600000 | 2024-06-10 10:49AM EDT | 1,600.00 | 13.15 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 28.04% |
| MKL240621C01610000 | 2024-05-28 3:57PM EDT | 1,610.00 | 27.50 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 31.17% |
| MKL240621C01620000 | 2024-06-11 11:05AM EDT | 1,620.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 34.18% |
| MKL240621C01630000 | 2024-06-13 9:30AM EDT | 1,630.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 4 | 2 | 37.11% |
| MKL240621C01640000 | 2024-05-20 2:49PM EDT | 1,640.00 | 29.56 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 39.96% |
| MKL240621C01650000 | 2024-06-12 9:30AM EDT | 1,650.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 42.74% |
| MKL240621C01660000 | 2024-06-12 9:30AM EDT | 1,660.00 | 4.63 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 45.47% |
| MKL240621C01690000 | 2024-05-20 12:34PM EDT | 1,690.00 | 9.83 | 0.00 | 4.80 | 0.00 | - | - | 1 | 53.30% |
| MKL240621C01700000 | 2024-06-14 1:48PM EDT | 1,700.00 | 1.81 | 0.20 | 2.00 | -0.19 | -9.50% | 1 | 4 | 45.72% |
| MKL240621C01710000 | 2024-06-14 1:48PM EDT | 1,710.00 | 1.68 | 0.00 | 4.80 | -8.07 | -82.77% | 1 | 1 | 58.30% |
| MKL240621C01720000 | 2024-06-14 10:23AM EDT | 1,720.00 | 1.99 | 0.00 | 4.80 | +1.89 | +1,890.00% | 1 | 1 | 51.93% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL240621P01200000 | 2024-05-02 9:37AM EDT | 1,200.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 106.85% |
| MKL240621P01380000 | 2024-06-11 11:12AM EDT | 1,380.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 54.85% |
| MKL240621P01400000 | 2024-06-11 11:12AM EDT | 1,400.00 | 0.05 | 0.00 | 4.00 | 0.00 | - | 2 | 16 | 55.37% |
| MKL240621P01430000 | 2024-05-10 9:52AM EDT | 1,430.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 48.42% |
| MKL240621P01440000 | 2024-05-10 9:50AM EDT | 1,440.00 | 2.10 | 0.05 | 10.00 | 0.00 | - | - | 1 | 57.24% |
| MKL240621P01450000 | 2024-05-10 10:04AM EDT | 1,450.00 | 2.50 | 0.05 | 10.00 | 0.00 | - | - | 1 | 53.50% |
| MKL240621P01460000 | 2024-06-13 3:20PM EDT | 1,460.00 | 1.16 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 49.72% |
| MKL240621P01480000 | 2024-05-01 11:12AM EDT | 1,480.00 | 47.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 31.89% |
| MKL240621P01520000 | 2024-06-11 10:17AM EDT | 1,520.00 | 6.50 | 0.10 | 10.00 | 0.00 | - | - | 1 | 25.20% |
| MKL240621P01530000 | 2024-06-11 11:15AM EDT | 1,530.00 | 9.60 | 5.60 | 10.00 | 0.00 | - | - | 1 | 20.44% |
| MKL240621P01540000 | 2024-05-24 9:32AM EDT | 1,540.00 | 7.00 | 6.00 | 16.00 | 0.00 | - | 1 | 1 | 22.78% |
| MKL240621P01550000 | 2024-06-12 9:35AM EDT | 1,550.00 | 18.10 | 10.00 | 20.00 | 0.00 | - | 1 | 4 | 21.32% |
| MKL240621P01560000 | 2024-06-12 9:35AM EDT | 1,560.00 | 23.10 | 16.00 | 26.00 | 0.00 | - | 1 | 3 | 21.23% |
| MKL240621P01570000 | 2024-06-10 10:49AM EDT | 1,570.00 | 11.20 | 23.00 | 33.00 | 0.00 | - | - | 1 | 21.32% |
| MKL240621P01580000 | 2024-06-10 10:49AM EDT | 1,580.00 | 15.40 | 31.00 | 41.00 | 0.00 | - | 1 | 2 | 21.86% |
| MKL240621P01590000 | 2024-06-10 9:53AM EDT | 1,590.00 | 16.11 | 40.00 | 50.00 | 0.00 | - | 1 | 4 | 23.36% |
| MKL240621P01600000 | 2024-06-11 3:45PM EDT | 1,600.00 | 45.00 | 50.10 | 60.00 | 0.00 | - | 2 | 2 | 26.52% |
| MKL240621P01610000 | 2024-05-13 3:55PM EDT | 1,610.00 | 19.00 | 49.00 | 59.00 | 0.00 | - | 2 | 1 | 0.00% |
| MKL240621P01620000 | 2024-06-10 12:47PM EDT | 1,620.00 | 40.37 | 70.20 | 80.00 | 0.00 | - | - | 0 | 32.49% |
| MKL240621P01630000 | 2024-06-10 12:47PM EDT | 1,630.00 | 49.17 | 80.20 | 90.00 | 0.00 | - | 1 | 1 | 35.34% |
| MKL240621P01640000 | 2024-05-28 3:57PM EDT | 1,640.00 | 43.00 | 90.10 | 100.00 | 0.00 | - | 1 | 0 | 38.12% |
| MKL240621P01650000 | 2024-05-17 1:25PM EDT | 1,650.00 | 19.00 | 100.10 | 110.00 | 0.00 | - | 1 | 0 | 40.83% |
