La bourse est fermée

Markel Corporation (MKL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1 319,45+22,81 (+1,76 %)
À la clôture : 4:00PM EDT
1 314,65 -4,80 (-0,36 %)
Échanges après Bourse : 04:25PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 novembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL211119C011000002021-10-04 3:38PM EDT1,100.00112.86211.90221.500.00-1234.11%
MKL211119C011200002021-09-20 3:08PM EDT1,120.0089.51192.40201.500.00--131.29%
MKL211119C011300002021-10-04 3:38PM EDT1,130.0088.29182.60192.000.00-1031.23%
MKL211119C011400002021-10-13 10:46AM EDT1,140.00119.10173.10182.000.00--129.79%
MKL211119C011500002021-09-20 10:44AM EDT1,150.0073.37163.10172.500.00-1129.47%
MKL211119C011600002021-09-20 12:03AM EDT1,160.0075.77153.60163.000.00--128.98%
MKL211119C011700002021-10-11 11:40AM EDT1,170.0098.92143.90153.500.00-1128.36%
MKL211119C011800002021-09-20 12:03AM EDT1,180.0070.85134.40144.000.00--127.63%
MKL211119C012200002021-09-28 10:41AM EDT1,220.0035.7098.00107.000.00-21024.87%
MKL211119C012300002021-09-28 10:41AM EDT1,230.0031.3989.5098.000.00-1124.14%
MKL211119C012500002021-09-30 10:33AM EDT1,250.0026.0072.5081.000.00--123.11%
MKL211119C012600002021-10-15 1:21PM EDT1,260.0061.9464.3073.00+3.79+6.52%2422.72%
MKL211119C012700002021-10-15 11:55AM EDT1,270.0052.1556.5065.50+17.30+49.64%2122.47%
MKL211119C012800002021-10-15 1:21PM EDT1,280.0047.9549.3058.00+26.95+128.33%4121.97%
MKL211119C012900002021-10-15 11:54AM EDT1,290.0038.2042.3051.00+10.70+38.91%1421.58%
MKL211119C013000002021-10-15 11:55AM EDT1,300.0033.8335.5044.50+2.03+6.38%5721.25%
MKL211119C013400002021-10-15 10:09AM EDT1,340.0015.0015.0024.00+11.20+294.74%1120.55%
MKL211119C013600002021-10-07 9:41AM EDT1,360.006.388.0016.900.00--120.43%
MKL211119C013700002021-10-12 3:33PM EDT1,370.005.185.7014.900.00-51521.03%
MKL211119C013800002021-10-15 2:17PM EDT1,380.008.005.0010.90+4.00+100.00%8519.85%
Options de ventepour19 novembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL211119P010200002021-09-27 10:55AM EDT1,020.002.650.004.800.00--553.89%
MKL211119P010500002021-09-27 10:55AM EDT1,050.003.830.004.800.00--548.92%
MKL211119P010900002021-10-04 12:34PM EDT1,090.009.520.004.800.00-1242.42%
MKL211119P011000002021-09-22 11:33AM EDT1,100.0012.200.004.800.00--140.81%
MKL211119P011200002021-10-13 1:27PM EDT1,120.005.900.004.800.00-1237.60%
MKL211119P011300002021-10-12 1:24PM EDT1,130.005.700.004.800.00--1336.00%
MKL211119P011700002021-10-13 9:35AM EDT1,170.0011.502.807.600.00--133.66%
MKL211119P011800002021-10-13 9:34AM EDT1,180.0013.001.906.700.00--130.75%
MKL211119P011900002021-10-13 9:34AM EDT1,190.0015.001.906.700.00-2229.06%
MKL211119P012000002021-10-13 2:37PM EDT1,200.0016.023.308.100.00--529.04%
MKL211119P012200002021-09-30 10:33AM EDT1,220.0042.005.0013.000.00--130.34%
MKL211119P012600002021-10-13 10:04AM EDT1,260.0043.0010.0018.000.00-21326.16%
MKL211119P012700002021-10-11 3:48PM EDT1,270.0050.3013.5021.500.00-3326.42%
MKL211119P012800002021-10-11 10:35AM EDT1,280.0046.3015.2023.500.00-1125.40%