$1768.53
5.280.30%
In chiusura: -
$1768.53
0.000.00%
After hour: 4:00 PM EDT
Comments
Loading...
Markel Group (NYSE:MKL) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Markel Group a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per 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
-
Bid820
Ask834
volume0
Intrest0
Strike
940
940
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid798
Ask814
volume0
Intrest0
Strike
960
960
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid778
Ask794
volume0
Intrest0
Strike
980
980
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid758
Ask774
volume0
Intrest0
Strike
1000
1000
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid740
Ask754
volume0
Intrest0
Strike
1020
1020
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid718.4
Ask734
volume0
Intrest0
Strike
1040
1040
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid698
Ask714
volume0
Intrest0
Strike
1060
1060
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price701.2Apr 09, 2025
Change
00%
Bid680
Ask694
volume0
Intrest1
Strike
1080
1080
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price681.8Apr 09, 2025
Change
00%
Bid660
Ask674
volume0
Intrest1
Strike
1100
1100
Last Price0.05Jan 29, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid638
Ask654
volume0
Intrest0
Strike
1120
1120
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid618
Ask634
volume0
Intrest0
Strike
1140
1140
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid598
Ask614
volume0
Intrest0
Strike
1160
1160
Last Price2.75Apr 07, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid578.4
Ask594
volume0
Intrest0
Strike
1180
1180
Last Price3.1Apr 07, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price400Aug 21, 2024
Change
00%
Bid560
Ask574
volume0
Intrest0
Strike
1200
1200
Last Price3.5Apr 07, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Last Price-
Change
-
Bid538
Ask554
volume0
Intrest0
Strike
1220
1220
Last Price4Apr 07, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid520
Ask534
volume0
Intrest0
Strike
1240
1240
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid500
Ask514
volume0
Intrest0
Strike
1260
1260
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid480
Ask494
volume0
Intrest0
Strike
1280
1280
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid460
Ask474
volume0
Intrest0
Strike
1300
1300
Last Price4.7Apr 08, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid438
Ask454
volume0
Intrest0
Strike
1320
1320
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid418
Ask434
volume0
Intrest0
Strike
1340
1340
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price410Dec 10, 2024
Change
00%
Bid400
Ask414
volume0
Intrest7
Strike
1360
1360
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price361.29Jan 06, 2025
Change
00%
Bid390
Ask404
volume0
Intrest3
Strike
1370
1370
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid378
Ask394
volume0
Intrest0
Strike
1380
1380
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid368
Ask384
volume0
Intrest0
Strike
1390
1390
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid358
Ask374
volume0
Intrest0
Strike
1400
1400
Last Price12Apr 07, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid348
Ask364
volume0
Intrest0
Strike
1410
1410
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid338
Ask354
volume0
Intrest0
Strike
1420
1420
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid328.5
Ask344
volume0
Intrest0
Strike
1430
1430
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid318.8
Ask334
volume0
Intrest0
Strike
1440
1440
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid308.4
Ask324
volume0
Intrest0
Strike
1450
1450
Last Price40.4Aug 15, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Last Price-
Change
-
Bid298
Ask314
volume0
Intrest0
Strike
1460
1460
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid288
Ask304
volume0
Intrest0
Strike
1470
1470
Last Price3.1Feb 07, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid280
Ask294
volume0
Intrest0
Strike
1480
1480
Last Price0.2Apr 15, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest21
Last Price-
Change
-
Bid268
Ask284
volume0
Intrest0
Strike
1490
1490
Last Price8.95Nov 27, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest50
Last Price-
Change
-
Bid260
Ask274
volume0
Intrest0
Strike
1500
1500
Last Price0.45Apr 16, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest12
Last Price260Apr 17, 2025
Change
141118.49%
Bid250
Ask264
volume14
Intrest14
Strike
1510
1510
Last Price25.99Jan 10, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest11
Last Price-
Change
-
Bid240
Ask254
volume0
Intrest0
Strike
1520
1520
Last Price10.1Apr 09, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Last Price-
Change
-
Bid228
Ask244
volume0
Intrest0
Strike
1530
1530
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price240.5Apr 14, 2025
Change
00%
Bid220
Ask234
volume0
Intrest1
Strike
1540
1540
Last Price59.7Oct 31, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Last Price-
Change
-
Bid208
Ask224
volume0
Intrest0
Strike
1550
1550
Last Price2Apr 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price221.2Dec 04, 2024
Change
00%
Bid200
Ask213
volume0
Intrest0
Strike
1560
1560
Last Price14.1Nov 27, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid190
Ask203
volume0
Intrest0
Strike
1570
1570
Last Price25Nov 18, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price189.8Apr 17, 2025
Change
95.71101.72%
Bid180
Ask193
volume11
Intrest11
Strike
1580
1580
Last Price77.1Oct 31, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid170
Ask183
volume0
Intrest0
Strike
1590
1590
Last Price82.2Oct 31, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price173.9Apr 17, 2025
Change
37.427.4%
Bid160
Ask173
volume3
Intrest4
Strike
1600
1600
Last Price40Apr 07, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Last Price315Feb 28, 2025
Change
00%
Bid150
Ask163
volume0
Intrest13
Strike
1610
1610
Last Price20.5Apr 08, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid140
Ask153
volume0
Intrest0
Strike
1620
1620
Last Price13Apr 09, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid130
Ask143
volume0
Intrest0
Strike
1630
1630
Last Price20Apr 04, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Last Price92.1Apr 08, 2025
Change
00%
Bid120
Ask133
volume0
Intrest1
Strike
1640
1640
Last Price2Mar 17, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Last Price139.89Apr 15, 2025
Change
00%
Bid110
Ask123
volume0
Intrest3
Strike
1650
1650
Last Price60Apr 07, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price72Apr 07, 2025
Change
00%
Bid101
Ask114
volume0
Intrest2
Strike
1660
1660
Last Price63.1Apr 07, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price109Apr 09, 2025
Change
00%
Bid83
Ask92.4
volume0
Intrest1
Strike
1680
1680
Last Price61.7Apr 07, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Last Price95.82Apr 15, 2025
Change
00%
Bid63
Ask72.5
volume0
Intrest7
Strike
1700
1700
Last Price0.25Apr 17, 2025
Change
41.7599.4%
Bid0.05
Ask4.7
volume4
Intrest16
Last Price37.6Apr 08, 2025
Change
00%
Bid43
Ask52.4
volume0
Intrest3
Strike
1720
1720
Last Price34.1Apr 11, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Last Price48.5Apr 08, 2025
Change
00%
Bid23
Ask32.4
volume0
Intrest2
Strike
1740
1740
Last Price4.28Apr 17, 2025
Change
5.7257.2%
Bid-
Ask4.8
volume1
Intrest6
Last Price73.25Nov 14, 2024
Change
00%
Bid3
Ask12
volume0
Intrest7
Strike
1760
1760
Last Price5.77Apr 17, 2025
Change
0.9814.52%
Bid-
Ask4.8
volume1
Intrest5
Last Price4.8Apr 17, 2025
Change
21.481.68%
Bid-
Ask4.8
volume1
Intrest15
Strike
1780
1780
Last Price18Apr 17, 2025
Change
5.122.08%
Bid8
Ask18.3
volume1
Intrest5
Last Price24Apr 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest15
Strike
1800
1800
Last Price25.7Apr 15, 2025
Change
00%
Bid28.2
Ask37
volume0
Intrest11
Last Price14.3Apr 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest6
Strike
1820
1820
Last Price18Apr 02, 2025
Change
00%
Bid47
Ask57
volume0
Intrest3
Last Price7.05Apr 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest11
Strike
1840
1840
Last Price60Apr 14, 2025
Change
00%
Bid67.1
Ask77
volume0
Intrest0
Last Price5.5Apr 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Strike
1860
1860
Last Price77Apr 14, 2025
Change
00%
Bid87.7
Ask97
volume0
Intrest1
Last Price1.44Apr 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest16
Strike
1880
1880
Last Price133.5Apr 16, 2025
Change
00%
Bid107
Ask120
volume0
Intrest16
Last Price0.73Apr 15, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest33
Strike
1900
1900
Last Price-
Change
-
Bid127
Ask140
volume0
Intrest0
Last Price4.8Apr 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Strike
1920
1920
Last Price-
Change
-
Bid147
Ask160
volume0
Intrest0
Last Price2.28Apr 10, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Strike
1940
1940
Last Price193.5Apr 16, 2025
Change
00%
Bid167
Ask180
volume0
Intrest0
Last Price3.77Apr 02, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest6
Strike
1960
1960
Last Price-
Change
-
Bid187
Ask200
volume0
Intrest0
Last Price7.45Mar 12, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
1980
1980
Last Price-
Change
-
Bid206
Ask222
volume0
Intrest0
Last Price2.41Apr 07, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest16
Strike
2000
2000
Last Price115Feb 12, 2025
Change
00%
Bid226
Ask242
volume0
Intrest0
Last Price1.8Mar 21, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest10
Strike
2020
2020
Last Price188Mar 14, 2025
Change
00%
Bid246
Ask262
volume0
Intrest0
Last Price15.5Feb 13, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Strike
2040
2040
Last Price166Feb 18, 2025
Change
00%
Bid266
Ask282
volume0
Intrest0
Last Price2.4Mar 28, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Strike
2060
2060
Last Price-
Change
-
Bid286
Ask302
volume0
Intrest0
Last Price16.75Feb 12, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
2080
2080
Last Price-
Change
-
Bid306
Ask320
volume0
Intrest0
Last Price2Mar 20, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest10
Strike
2100
2100
Last Price-
Change
-
Bid326
Ask342
volume0
Intrest0
Last Price5.81Mar 12, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
2120
2120
Last Price-
Change
-
Bid346
Ask360
volume0
Intrest0
Last Price4.8Feb 24, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
2140
2140
Last Price404Dec 10, 2024
Change
00%
Bid366
Ask382
volume0
Intrest0
Last Price1.5Mar 11, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Strike
2160
2160
Last Price-
Change
-
Bid386
Ask402
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2180
2180
Last Price-
Change
-
Bid406
Ask422
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2200
2200
Last Price-
Change
-
Bid426
Ask440
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2220
2220
Last Price-
Change
-
Bid446
Ask462
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2240
2240
Last Price-
Change
-
Bid466
Ask482
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2260
2260
Last Price-
Change
-
Bid486
Ask502
volume0
Intrest0