La bourse ferme dans 8 h 17 min

Markel Corporation (MKL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1 395,21-1,34 (-0,10 %)
À la clôture : 04:00PM EST
1 395,21 -0,69 (-0,05 %)
Échanges après Bourse : 04:12PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL230217C011000002023-01-05 11:00AM EST1,100.00262.290.000.000.00--00.00%
MKL230217C012000002023-01-18 12:35PM EST1,200.00200.350.000.000.00-100.00%
MKL230217C012200002023-01-19 3:59PM EST1,220.00159.900.000.000.00--00.00%
MKL230217C012300002022-12-29 9:30AM EST1,230.00105.10163.50180.500.00--158.91%
MKL230217C012400002023-01-03 12:03PM EST1,240.0099.100.000.000.00--00.00%
MKL230217C012900002023-01-04 3:59PM EST1,290.0088.000.000.000.00--00.00%
MKL230217C013000002023-01-18 3:44PM EST1,300.0097.150.000.000.00--00.00%
MKL230217C013200002023-01-19 3:59PM EST1,320.0073.290.000.000.00--00.00%
MKL230217C013300002022-12-15 12:22PM EST1,330.0035.00112.30128.300.00--369.40%
MKL230217C013400002023-01-19 1:15PM EST1,340.0062.400.000.000.00--00.00%
MKL230217C013500002023-01-19 1:15PM EST1,350.0054.850.000.000.00-100.00%
MKL230217C013600002023-01-18 12:18PM EST1,360.0057.070.000.000.00--00.00%
MKL230217C013700002023-01-17 2:10PM EST1,370.0061.220.000.000.00-100.00%
MKL230217C013900002023-01-20 12:37PM EST1,390.0025.000.000.000.00-100.00%
MKL230217C014000002023-01-20 12:17PM EST1,400.0018.500.000.000.00-1500.39%
MKL230217C014100002023-01-09 3:03PM EST1,410.0020.400.000.000.00-100.78%
MKL230217C014300002023-01-25 9:38AM EST1,430.008.100.000.000.00-103.13%
MKL230217C014400002023-01-19 2:42PM EST1,440.009.650.000.000.00-803.13%
MKL230217C014500002023-01-13 11:24AM EST1,450.0021.150.000.000.00-203.13%
MKL230217C014600002023-01-23 11:09AM EST1,460.005.500.000.000.00--03.13%
MKL230217C014700002023-01-12 3:12PM EST1,470.0012.950.000.000.00--06.25%
MKL230217C014800002023-01-25 3:59PM EST1,480.006.000.000.000.00-106.25%
MKL230217C014900002023-01-26 11:06AM EST1,490.006.800.000.000.00-106.25%
MKL230217C015000002023-01-06 10:41AM EST1,500.004.000.000.000.00-106.25%
MKL230217C015100002023-01-18 3:57PM EST1,510.003.250.000.000.00-306.25%
MKL230217C015400002023-01-10 9:38AM EST1,540.003.200.000.000.00--06.25%
MKL230217C015500002023-01-10 9:40AM EST1,550.002.930.000.000.00-5012.50%
MKL230217C015600002023-01-26 2:12PM EST1,560.002.500.000.000.00-1012.50%
Options de ventepour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL230217P007700002023-01-12 10:19AM EST770.001.000.000.000.00--050.00%
MKL230217P008000002023-01-12 10:19AM EST800.001.000.000.000.00--050.00%
MKL230217P008800002023-01-18 1:43PM EST880.000.400.000.000.00-3050.00%
MKL230217P009000002023-01-18 10:35AM EST900.000.300.000.000.00-1025.00%
MKL230217P009200002023-01-23 1:55PM EST920.000.250.000.000.00-2025.00%
MKL230217P009300002023-01-24 1:50PM EST930.000.150.000.000.00-3025.00%
MKL230217P009400002022-12-30 9:54AM EST940.001.800.004.800.00-1092.24%
MKL230217P009900002022-12-22 11:32AM EST990.002.620.004.800.00--581.68%
MKL230217P010000002022-12-22 11:31AM EST1,000.009.610.004.800.00--479.61%
MKL230217P010100002022-12-22 11:32AM EST1,010.002.870.004.800.00--177.56%
MKL230217P010800002022-12-23 11:10AM EST1,080.004.630.004.800.00-5563.65%
MKL230217P010900002022-12-23 11:10AM EST1,090.005.270.004.800.00-5561.71%
MKL230217P011200002022-12-28 3:21PM EST1,120.005.200.004.800.00--155.97%
MKL230217P011700002022-12-20 1:50PM EST1,170.0016.410.004.800.00--153.94%
MKL230217P012100002023-01-10 1:42PM EST1,210.004.600.000.000.00--012.50%
MKL230217P012300002023-01-17 9:30AM EST1,230.002.600.000.000.00--012.50%
MKL230217P012400002023-01-25 10:29AM EST1,240.002.040.000.000.00--012.50%
MKL230217P013200002023-01-27 11:38AM EST1,320.004.800.000.000.00-106.25%
MKL230217P013300002023-01-26 3:30PM EST1,330.005.600.000.000.00-603.13%
MKL230217P013400002023-01-26 12:36PM EST1,340.007.000.000.000.00-103.13%
MKL230217P013500002023-01-30 9:43AM EST1,350.0010.900.000.000.00-103.13%
MKL230217P013700002023-01-04 11:53AM EST1,370.0050.050.000.000.00--01.56%
MKL230217P013800002023-01-24 12:35PM EST1,380.0018.000.000.000.00--00.78%
MKL230217P014000002023-01-20 3:52PM EST1,400.0040.400.000.000.00-1500.00%
MKL230217P014100002023-01-04 12:46PM EST1,410.0068.500.000.000.00--00.00%
MKL230217P014300002023-01-26 10:37AM EST1,430.0037.800.000.000.00--00.00%
MKL230217P014400002023-01-13 12:28PM EST1,440.0039.270.000.000.00--00.00%
MKL230217P014500002023-01-26 10:13AM EST1,450.0057.500.000.000.00-1500.00%