La bourse est fermée

Markel Corporation (MKL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1 251,61-8,12 (-0,64 %)
À partir de 01:00PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL220121C008600002021-11-10 6:50AM EST860.00387.60374.00392.000.00--1169.92%
MKL220121C009600002021-11-10 6:50AM EST960.00275.50274.50292.500.00--0139.21%
MKL220121C009800002021-11-10 6:50AM EST980.00257.80254.60272.600.00--0131.84%
MKL220121C010000002022-01-18 10:01AM EST1,000.00268.95242.50261.500.00-11107.28%
MKL220121C010200002021-12-27 9:54AM EST1,020.00186.11222.60242.500.00-12112.11%
MKL220121C010400002021-12-13 3:54PM EST1,040.00203.22205.40225.300.00-35133.25%
MKL220121C010600002021-11-19 10:27AM EST1,060.00181.83158.50172.500.00-110.00%
MKL220121C010800002021-11-26 12:51PM EST1,080.00181.40128.80142.200.00-230.00%
MKL220121C010900002021-11-10 6:50AM EST1,090.00149.58150.00164.400.00-1198.93%
MKL220121C011000002021-11-17 11:29AM EST1,100.00176.08120.50134.500.00-120.00%
MKL220121C011100002021-11-10 6:50AM EST1,110.00143.05129.60143.500.00-1081.35%
MKL220121C011200002022-01-05 2:51PM EST1,120.00120.00124.50140.500.00-1366.19%
MKL220121C011400002021-11-17 11:31AM EST1,140.00139.5088.0096.700.00-130.00%
MKL220121C011600002021-12-03 10:09AM EST1,160.0092.5076.0084.000.00-100.00%
MKL220121C011700002021-10-27 9:15AM EST1,170.00180.2098.70106.700.00--0118.91%
MKL220121C011800002021-12-29 10:39AM EST1,180.0062.3068.2078.000.00-1166.57%
MKL220121C011900002021-12-27 11:22AM EST1,190.0040.0059.5068.000.00-1060.21%
MKL220121C012000002021-11-10 6:50AM EST1,200.00102.0059.5067.500.00-10970.22%
MKL220121C012100002022-01-07 3:21PM EST1,210.0051.0038.6048.500.00-2448.57%
MKL220121C012200002022-01-18 10:01AM EST1,220.0051.5031.3039.500.00-1544.33%
MKL220121C012300002022-01-14 3:46PM EST1,230.0046.7723.6031.400.00-3141.53%
MKL220121C012400002021-12-28 10:20AM EST1,240.0020.3514.6022.400.00-1235.35%
MKL220121C012500002022-01-13 11:10AM EST1,250.0037.008.5014.700.00-1230.68%
MKL220121C012600002022-01-14 3:46PM EST1,260.0021.475.0010.100.00-31130.59%
MKL220121C012700002021-12-06 11:24AM EST1,270.0035.006.6012.100.00-1243.78%
MKL220121C012800002022-01-19 10:11AM EST1,280.002.000.004.80-2.10-51.22%13132.51%
MKL220121C012900002022-01-14 12:05PM EST1,290.003.940.002.750.00-12131.67%
MKL220121C013000002022-01-18 11:25AM EST1,300.003.000.004.000.00-12541.73%
MKL220121C013100002022-01-07 11:58AM EST1,310.002.000.004.800.00-12450.07%
MKL220121C013200002022-01-11 10:35AM EST1,320.000.550.004.800.00-1055.41%
MKL220121C013300002021-12-16 2:27PM EST1,330.004.440.004.800.00--460.57%
MKL220121C013400002022-01-04 10:04AM EST1,340.001.000.004.800.00-41154.25%
MKL220121C013500002022-01-13 11:35AM EST1,350.001.500.000.500.00-1642.97%
MKL220121C013600002021-10-28 9:01AM EST1,360.0036.5010.5017.500.00-11107.75%
MKL220121C013800002021-12-02 1:13PM EST1,380.005.030.004.800.00-7771.11%
MKL220121C013900002021-11-23 10:38AM EST1,390.007.900.004.800.00--275.11%
MKL220121C014000002021-12-01 1:42PM EST1,400.003.350.004.800.00-11279.04%
MKL220121C014200002021-10-22 1:58PM EST1,420.0016.000.000.000.00-1025.00%
MKL220121C014400002021-11-10 6:50AM EST1,440.0011.103.808.600.00--1117.09%
MKL220121C014600002021-10-19 9:25AM EST1,460.008.060.004.800.00--1101.31%
MKL220121C014800002021-11-03 2:41PM EST1,480.005.250.205.000.00-56110.01%
MKL220121C015000002021-11-10 6:50AM EST1,500.004.001.506.300.00-11126.94%
MKL220121C015200002021-11-29 9:53AM EST1,520.000.600.004.800.00-11121.77%
MKL220121C015600002021-10-28 8:38AM EST1,560.001.960.002.350.00--0119.51%
MKL220121C018400002021-11-10 6:50AM EST1,840.000.200.0010.000.00-10239.59%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL220121P006800002021-12-22 1:41PM EST680.001.000.004.800.00--1337.21%
MKL220121P007800002021-11-10 6:51AM EST780.003.300.704.800.00-12275.34%
MKL220121P008200002021-12-01 10:25AM EST820.000.600.004.800.00--1244.14%
MKL220121P008700002021-12-13 12:08AM EST870.000.100.004.800.00-10214.28%
MKL220121P009000002021-11-08 10:30AM EST900.001.070.054.800.00-12197.39%
MKL220121P009400002022-01-13 10:29AM EST940.001.060.004.800.00-11174.71%
MKL220121P009600002021-11-10 6:51AM EST960.007.005.0012.000.00-10214.95%
MKL220121P009800002021-12-30 12:06PM EST980.000.050.004.800.00-215153.03%
MKL220121P010000002022-01-07 12:28PM EST1,000.000.200.054.800.00-321142.68%
MKL220121P010200002021-12-06 10:31AM EST1,020.005.000.004.800.00-14131.89%
MKL220121P010400002021-11-10 6:50AM EST1,040.0025.400.205.000.00-1521123.44%
MKL220121P010500002021-12-20 9:58AM EST1,050.003.900.0010.000.00-24136.65%
MKL220121P010600002021-12-01 10:10AM EST1,060.009.000.305.000.00-190113.43%
MKL220121P010800002021-12-20 11:00AM EST1,080.007.000.0010.000.00-1835119.36%
MKL220121P010900002021-12-31 10:00AM EST1,090.008.230.004.800.00-12195.78%
MKL220121P011000002021-12-30 12:13PM EST1,100.001.800.054.800.00-23890.88%
MKL220121P011100002022-01-13 10:29AM EST1,110.001.410.004.600.00-110484.79%
MKL220121P011200002021-12-15 10:44AM EST1,120.007.300.004.800.00-107180.47%
MKL220121P011300002021-12-20 10:47AM EST1,130.0012.500.004.700.00-104574.99%
MKL220121P011400002022-01-12 12:30PM EST1,140.002.250.004.700.00-11469.87%
MKL220121P011500002022-01-12 12:30PM EST1,150.002.560.004.600.00-11864.42%
MKL220121P011600002022-01-11 10:41AM EST1,160.001.500.004.500.00-173058.97%
MKL220121P011700002022-01-07 1:32PM EST1,170.002.000.054.500.00-4953.96%
MKL220121P011800002022-01-06 11:53AM EST1,180.007.200.004.500.00--759.22%
MKL220121P011900002022-01-06 9:35AM EST1,190.004.710.004.500.00-6853.27%
MKL220121P012000002022-01-05 3:51PM EST1,200.008.590.004.700.00-52447.92%
MKL220121P012100002022-01-13 10:12AM EST1,210.001.500.453.800.00-31538.51%
MKL220121P012200002021-12-17 3:25PM EST1,220.0026.502.005.500.00-1337.54%
MKL220121P012300002021-12-28 11:34AM EST1,230.0023.401.305.400.00-111230.20%
MKL220121P012400002022-01-04 2:04PM EST1,240.003.403.007.500.00-42627.64%
MKL220121P012500002022-01-18 3:54PM EST1,250.009.005.8011.600.00-21627.39%
MKL220121P012600002022-01-14 12:05PM EST1,260.007.889.3016.500.00-4526.06%
MKL220121P012700002021-12-28 10:26AM EST1,270.0044.0015.8023.200.00-1525.87%
MKL220121P012800002021-12-20 12:16PM EST1,280.0086.2024.2033.300.00-1132.83%
MKL220121P012900002022-01-14 12:05PM EST1,290.0027.2233.1041.500.00-4433.01%
MKL220121P013000002021-12-22 9:45AM EST1,300.00110.1043.5053.000.00--143.87%
MKL220121P013200002021-12-23 10:34AM EST1,320.00110.4063.1073.000.00-2254.69%
MKL220121P013400002021-11-10 6:50AM EST1,340.00163.5098.50106.500.00--196.54%
MKL220121P014100002021-11-26 11:41AM EST1,410.00159.00191.00205.000.00-20206.99%