$1928.77
-16.05-0.83%
al cierre: -
$1928.77
0.000.00%
After hour: 4:00 PM EDT
Comments
Loading...
Markel Group (NYSE:MKL) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Markel Group a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Markel Group..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid658
Ask672.7
volume0
Intrest0
Strike
1280
1280
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid638
Ask654
volume0
Intrest0
Strike
1300
1300
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid618
Ask634.2
volume0
Intrest0
Strike
1320
1320
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid598
Ask612.7
volume0
Intrest0
Strike
1340
1340
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid578
Ask594.1
volume0
Intrest0
Strike
1360
1360
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid558
Ask574.2
volume0
Intrest0
Strike
1380
1380
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid538
Ask552.7
volume0
Intrest0
Strike
1400
1400
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid518
Ask534.2
volume0
Intrest0
Strike
1420
1420
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid498
Ask513.4
volume0
Intrest0
Strike
1440
1440
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid478
Ask494.2
volume0
Intrest0
Strike
1460
1460
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid458
Ask473.5
volume0
Intrest0
Strike
1480
1480
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid438
Ask454.3
volume0
Intrest0
Strike
1500
1500
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid418
Ask432.8
volume0
Intrest0
Strike
1520
1520
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid398
Ask412.8
volume0
Intrest0
Strike
1540
1540
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid378
Ask393.5
volume0
Intrest0
Strike
1560
1560
Last Price10May 01, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid358
Ask373.4
volume0
Intrest0
Strike
1580
1580
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid338
Ask353.3
volume0
Intrest0
Strike
1600
1600
Last Price0.2May 30, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid318
Ask333.3
volume0
Intrest0
Strike
1620
1620
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid298
Ask313.5
volume0
Intrest0
Strike
1640
1640
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest0
Last Price172.9May 01, 2025
Change
00%
Bid288
Ask303.5
volume0
Intrest1
Strike
1650
1650
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid278
Ask293.5
volume0
Intrest0
Strike
1660
1660
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid268
Ask283.1
volume0
Intrest0
Strike
1670
1670
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid258
Ask273.3
volume0
Intrest0
Strike
1680
1680
Last Price0.5Jun 02, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid248
Ask265.4
volume0
Intrest0
Strike
1690
1690
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid238
Ask253.2
volume0
Intrest0
Strike
1700
1700
Last Price3.72May 19, 2025
Change
00%
Bid0.05
Ask4.8
volume0
Intrest4
Last Price-
Change
-
Bid228
Ask243.2
volume0
Intrest0
Strike
1710
1710
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid218
Ask235.3
volume0
Intrest0
Strike
1720
1720
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid208
Ask223.2
volume0
Intrest0
Strike
1730
1730
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid199
Ask214
volume0
Intrest0
Strike
1740
1740
Last Price30.9May 02, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid189.2
Ask204
volume0
Intrest0
Strike
1750
1750
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid179.4
Ask194
volume0
Intrest0
Strike
1760
1760
Last Price15.55May 12, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid169
Ask183.6
volume0
Intrest0
Strike
1770
1770
Last Price18May 22, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid160
Ask174
volume0
Intrest0
Strike
1780
1780
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid150
Ask164.9
volume0
Intrest0
Strike
1790
1790
Last Price21.6May 22, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Last Price70Apr 22, 2025
Change
00%
Bid140
Ask155
volume0
Intrest2
Strike
1800
1800
Last Price17.5May 21, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Last Price-
Change
-
Bid131
Ask144.8
volume0
Intrest0
Strike
1810
1810
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid121
Ask134.8
volume0
Intrest0
Strike
1820
1820
Last Price3.98Jun 12, 2025
Change
11.2773.9%
Bid-
Ask4.8
volume1
Intrest0
Last Price-
Change
-
Bid111
Ask125
volume0
Intrest0
Strike
1830
1830
Last Price4.6Jun 12, 2025
Change
20.481.6%
Bid-
Ask4.8
volume1
Intrest1
Last Price-
Change
-
Bid101.2
Ask116
volume0
Intrest0
Strike
1840
1840
Last Price17.52May 27, 2025
Change
00%
Bid0.05
Ask9.8
volume0
Intrest6
Last Price84May 06, 2025
Change
00%
Bid94
Ask103.6
volume0
Intrest9
Strike
1850
1850
Last Price4.49Jun 06, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid84.5
Ask94
volume0
Intrest0
Strike
1860
1860
Last Price7Jun 04, 2025
Change
00%
Bid0.05
Ask10
volume0
Intrest1
Last Price73May 06, 2025
Change
00%
Bid75
Ask84
volume0
Intrest6
Strike
1870
1870
Last Price4Jun 12, 2025
Change
6.862.96%
Bid0.05
Ask10
volume1
Intrest4
Last Price72May 09, 2025
Change
00%
Bid66
Ask75
volume0
Intrest2
Strike
1880
1880
Last Price18.4May 30, 2025
Change
00%
Bid0.1
Ask10
volume0
Intrest3
Last Price49May 15, 2025
Change
00%
Bid57
Ask65.9
volume0
Intrest12
Strike
1890
1890
Last Price19.1May 30, 2025
Change
00%
Bid1
Ask10
volume0
Intrest2
Last Price44Jun 09, 2025
Change
00%
Bid49
Ask56.5
volume0
Intrest13
Strike
1900
1900
Last Price8.5Jun 06, 2025
Change
00%
Bid2.9
Ask11
volume0
Intrest3
Last Price55.1Jun 06, 2025
Change
00%
Bid40
Ask48.5
volume0
Intrest5
Strike
1910
1910
Last Price13.88Jun 04, 2025
Change
00%
Bid4.3
Ask13
volume0
Intrest2
Last Price35.1Jun 11, 2025
Change
00%
Bid33
Ask40.6
volume0
Intrest3
Strike
1920
1920
Last Price21.2Jun 04, 2025
Change
00%
Bid7.9
Ask15
volume0
Intrest1
Last Price50.6Jun 06, 2025
Change
00%
Bid26
Ask33.7
volume0
Intrest3
Strike
1930
1930
Last Price14.75Jun 12, 2025
Change
7.7534.44%
Bid10.9
Ask18
volume2
Intrest3
Last Price22.35Jun 12, 2025
Change
12.2535.4%
Bid20
Ask27.1
volume1
Intrest2
Strike
1940
1940
Last Price25.5Jun 10, 2025
Change
00%
Bid14.9
Ask22
volume0
Intrest5
Last Price10Jun 12, 2025
Change
1356.52%
Bid9
Ask16.3
volume1
Intrest9
Strike
1960
1960
Last Price34.9Jun 09, 2025
Change
00%
Bid23.3
Ask31
volume0
Intrest3
Last Price20Jun 06, 2025
Change
00%
Bid2
Ask11
volume0
Intrest14
Strike
1980
1980
Last Price56Jun 02, 2025
Change
00%
Bid36
Ask45
volume0
Intrest1
Last Price11.07May 30, 2025
Change
00%
Bid0.05
Ask9.9
volume0
Intrest13
Strike
2000
2000
Last Price-
Change
-
Bid53
Ask62
volume0
Intrest0
Last Price2.12Jun 09, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
2020
2020
Last Price-
Change
-
Bid70.4
Ask80.2
volume0
Intrest0
Last Price12.5May 06, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
2040
2040
Last Price109Jun 10, 2025
Change
00%
Bid90.4
Ask100.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2060
2060
Last Price-
Change
-
Bid108
Ask123
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2080
2080
Last Price-
Change
-
Bid128
Ask143
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2100
2100
Last Price-
Change
-
Bid148.1
Ask163
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2120
2120
Last Price-
Change
-
Bid168
Ask183
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2140
2140
Last Price-
Change
-
Bid188
Ask203
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2160
2160
Last Price-
Change
-
Bid206
Ask224
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2180
2180
Last Price-
Change
-
Bid228.8
Ask244
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2200
2200
Last Price-
Change
-
Bid246.6
Ask264
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2220
2220
Last Price-
Change
-
Bid268.1
Ask284
volume0
Intrest0