Marchés français ouverture 8 h 58 min

Markel Corporation (MKL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1 081,58+11,69 (+1,09 %)
À la clôture : 04:00PM EDT
1 081,58 -1,24 (-0,11 %)
Échanges après Bourse : 04:09PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL221021C010200002022-09-23 9:33AM EDT1,020.0095.2072.4080.800.00-1039.41%
MKL221021C010300002022-09-23 9:33AM EDT1,030.0087.7064.3073.700.00-1039.11%
MKL221021C010400002022-08-05 3:55PM EDT1,040.00146.20150.30164.900.00-10123.15%
MKL221021C011000002022-09-27 3:40PM EDT1,100.0031.4024.0030.90+5.60+21.71%1234.63%
MKL221021C011100002022-09-02 12:22PM EDT1,110.0025.4721.7031.60-91.93-78.30%1038.80%
MKL221021C011200002022-09-23 11:54AM EDT1,120.0029.6017.2027.100.00-2337.99%
MKL221021C011300002022-08-08 9:46AM EDT1,130.0078.6080.6090.400.00-1193.78%
MKL221021C011500002022-09-19 9:41AM EDT1,150.0062.009.5018.600.00--138.42%
MKL221021C011600002022-09-22 11:51AM EDT1,160.0011.227.6016.90-8.22-42.28%1139.19%
MKL221021C011700002022-09-22 2:14PM EDT1,170.0015.505.608.700.00-2431.85%
MKL221021C011800002022-09-22 10:09AM EDT1,180.0016.304.307.000.00-1431.56%
MKL221021C011900002022-09-15 9:58AM EDT1,190.0048.903.306.100.00-1332.14%
MKL221021C012000002022-09-14 3:30PM EDT1,200.0033.602.505.500.00-2533.03%
MKL221021C012100002022-06-16 3:01PM EDT1,210.00121.48105.80120.000.00--1142.59%
MKL221021C012200002022-09-26 12:27PM EDT1,220.002.751.453.500.00-1332.60%
MKL221021C012300002022-09-19 2:10PM EDT1,230.0022.100.104.100.00-1335.57%
MKL221021C012400002022-09-20 10:00AM EDT1,240.0014.800.002.600.00-1333.51%
MKL221021C012500002022-09-22 9:47AM EDT1,250.003.390.254.800.00-1440.35%
MKL221021C012700002022-09-27 2:09PM EDT1,270.000.150.251.45-2.08-93.27%11033.91%
MKL221021C012800002022-09-16 11:51AM EDT1,280.008.270.004.800.00-1445.12%
MKL221021C012900002022-09-19 9:54AM EDT1,290.007.200.004.800.00--146.66%
MKL221021C013000002022-09-26 10:13AM EDT1,300.002.480.004.800.00-2648.17%
MKL221021C013100002022-09-02 10:25AM EDT1,310.0012.900.004.800.00-1249.66%
MKL221021C013200002022-09-07 3:21PM EDT1,320.007.100.004.800.00--251.13%
MKL221021C013300002022-09-02 1:57PM EDT1,330.007.600.004.800.00-1152.58%
MKL221021C013400002022-09-06 9:59AM EDT1,340.004.800.004.800.00-1154.00%
MKL221021C013500002022-09-13 12:21PM EDT1,350.002.400.004.800.00-1355.41%
MKL221021C013800002022-08-23 10:44AM EDT1,380.004.400.004.800.00-1351.89%
MKL221021C014000002022-09-14 3:29PM EDT1,400.001.300.004.800.00-2354.32%
MKL221021C014100002022-09-15 9:31AM EDT1,410.000.700.004.800.00--155.52%
MKL221021C014200002022-07-11 1:13PM EDT1,420.0030.211.953.200.00--157.41%
MKL221021C014300002022-09-15 9:31AM EDT1,430.000.550.000.000.00--125.00%
MKL221021C014400002022-07-29 12:00PM EDT1,440.0013.700.004.800.00-10459.02%
MKL221021C014500002022-09-15 9:31AM EDT1,450.000.450.004.800.00-1160.16%
MKL221021C014800002022-09-22 10:40AM EDT1,480.001.400.004.800.00-1263.51%
MKL221021C015000002022-07-26 10:18AM EDT1,500.007.000.505.100.00-3067.45%
MKL221021C015200002022-08-23 10:07AM EDT1,520.002.700.004.800.00-101067.82%
MKL221021C015400002022-08-26 9:31AM EDT1,540.000.950.004.800.00-1269.92%
MKL221021C015600002022-08-26 9:30AM EDT1,560.000.850.004.800.00-1271.97%
MKL221021C015800002022-08-26 9:31AM EDT1,580.000.800.004.800.00-1373.99%
MKL221021C016000002022-07-19 12:58PM EDT1,600.002.350.204.800.00-54576.48%
MKL221021C016200002022-06-14 12:30PM EDT1,620.009.701.6010.000.00-31091.04%
MKL221021C016400002022-05-10 2:49PM EDT1,640.0011.608.8017.000.00-6884110.61%
MKL221021C016600002022-08-10 3:31PM EDT1,660.001.000.004.800.00-11681.70%
MKL221021C016800002022-08-12 9:36AM EDT1,680.001.000.004.800.00-2383.56%
MKL221021C017000002022-09-15 10:51AM EDT1,700.000.100.004.800.00-22585.37%
MKL221021C017200002022-08-29 9:38AM EDT1,720.000.500.004.800.00-2687.16%
MKL221021C017400002022-06-29 1:44PM EDT1,740.002.350.104.800.00-4289.20%
MKL221021C017600002022-08-17 11:08AM EDT1,760.002.690.004.800.00-1290.65%
MKL221021C017800002022-04-28 1:02PM EDT1,780.009.304.108.900.00-3636109.29%
MKL221021C018000002022-08-30 2:52PM EDT1,800.001.300.004.800.00-11194.04%
MKL221021C018200002022-08-29 9:41AM EDT1,820.000.600.004.800.00-34495.69%
MKL221021C018400002022-04-28 10:11AM EDT1,840.007.302.307.100.00-4951108.36%
MKL221021C018600002022-08-11 11:38AM EDT1,860.001.250.004.800.00--098.94%
MKL221021C018800002022-08-11 11:38AM EDT1,880.001.250.004.800.00-12100.53%
MKL221021C019000002022-08-15 10:34AM EDT1,900.001.000.000.000.00-1950.00%
MKL221021C019200002022-08-24 1:49PM EDT1,920.000.700.004.800.00-11103.63%
MKL221021C019400002022-08-24 1:48PM EDT1,940.000.700.002.000.00-41293.55%
MKL221021C019600002022-08-11 11:39AM EDT1,960.001.200.004.800.00-314106.65%
MKL221021C019800002022-08-15 9:32AM EDT1,980.001.000.0020.000.00-188137.55%
MKL221021C020000002022-05-10 10:16AM EDT2,000.002.900.9510.000.00-10124.68%
MKL221021C021000002022-07-28 1:05PM EDT2,100.001.000.004.800.00-114116.64%
MKL221021C022000002022-09-15 12:00PM EDT2,200.000.100.004.800.00-186123.27%
Options de ventepour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL221021P006000002022-09-27 3:58PM EDT600.000.750.004.80+0.29+63.04%54217115.94%
MKL221021P006100002022-09-19 12:40PM EDT610.000.800.004.800.00-717113.06%
MKL221021P006200002022-09-27 12:01PM EDT620.000.470.004.80-0.03-6.00%487110.22%
MKL221021P006300002022-09-19 12:45PM EDT630.001.000.004.800.00-111107.41%
MKL221021P006400002022-09-15 9:55AM EDT640.001.000.004.800.00-125104.65%
MKL221021P006500002022-09-19 12:45PM EDT650.001.050.304.800.00-82102.98%
MKL221021P006600002022-09-21 12:05PM EDT660.000.500.304.800.00-11100.28%
MKL221021P006700002022-09-27 1:02PM EDT670.000.440.004.80-0.06-12.00%4396.61%
MKL221021P006800002022-08-31 11:10AM EDT680.001.500.004.800.00-4393.99%
MKL221021P006900002022-09-13 9:31AM EDT690.001.550.000.000.00-1125.00%
MKL221021P007000002022-07-12 2:14PM EDT700.001.801.005.000.00-1092.44%
MKL221021P007100002022-09-13 9:31AM EDT710.001.600.004.800.00-1186.35%
MKL221021P007300002022-09-13 9:31AM EDT730.001.700.004.800.00-1181.41%
MKL221021P007500002022-09-13 12:17PM EDT750.001.250.000.000.00-2225.00%
MKL221021P008000002022-06-17 1:03PM EDT800.004.501.005.500.00-1168.82%
MKL221021P009000002022-09-26 10:16AM EDT900.003.551.353.300.00-1046.09%
MKL221021P009200002022-09-23 10:54AM EDT920.003.002.106.000.00-3048.34%
MKL221021P009400002022-09-26 11:57AM EDT940.004.353.205.400.00-1242.22%
MKL221021P009600002022-09-26 10:16AM EDT960.006.404.407.700.00-1141.64%
MKL221021P009800002022-09-23 10:18AM EDT980.005.606.4015.700.00-1347.70%
MKL221021P010000002022-09-16 3:59PM EDT1,000.003.007.1012.900.00-1738.28%
MKL221021P010200002022-08-24 11:05AM EDT1,020.005.107.2013.300.00-31832.86%
MKL221021P010400002022-09-22 2:10PM EDT1,040.0012.1017.4027.300.00-2340.72%
MKL221021P010600002022-09-26 12:41PM EDT1,060.0030.0024.3034.200.00-3839.51%
MKL221021P010700002022-09-23 10:12AM EDT1,070.0023.5028.1038.000.00-4438.79%
MKL221021P010800002022-09-26 3:46PM EDT1,080.0039.2032.2041.700.00-1437.67%
MKL221021P010900002022-09-22 10:09AM EDT1,090.0021.6036.8046.400.00-3537.12%
MKL221021P011000002022-09-23 2:58PM EDT1,100.0043.0642.1051.600.00-22236.67%
MKL221021P011100002022-09-14 11:07AM EDT1,110.0012.1047.8057.500.00-2236.52%
MKL221021P011200002022-09-26 3:46PM EDT1,120.0062.3053.6062.700.00-2535.38%
MKL221021P011300002022-08-23 9:36AM EDT1,130.0018.300.000.000.00-110.00%
MKL221021P011400002022-09-01 10:16AM EDT1,140.0027.9067.3076.600.00-3335.32%
MKL221021P011500002022-09-21 11:19AM EDT1,150.0026.8274.8084.800.00-21336.10%
MKL221021P011600002022-09-22 1:46PM EDT1,160.0056.7882.4090.000.00-1933.21%
MKL221021P011700002022-09-16 3:43PM EDT1,170.0028.0090.6099.100.00-1334.41%
MKL221021P011800002022-09-16 3:40PM EDT1,180.0037.2798.50107.300.00-11534.24%
MKL221021P011900002022-09-27 3:54PM EDT1,190.00110.82104.90120.90-2.88-2.53%1541.07%
MKL221021P012000002022-09-26 12:03PM EDT1,200.00119.98115.00131.000.00-7843.34%
MKL221021P012100002022-09-16 9:38AM EDT1,210.0048.50124.40140.300.00-1544.50%
MKL221021P012200002022-09-15 9:41AM EDT1,220.0050.60134.20150.100.00-14646.26%
MKL221021P012300002022-09-16 10:13AM EDT1,230.0064.20143.80159.800.00-4847.81%
MKL221021P012400002022-08-18 3:20PM EDT1,240.0033.3067.2076.900.00-220.00%
MKL221021P012500002022-09-26 12:03PM EDT1,250.00168.31162.90178.900.00-43650.28%
MKL221021P012600002022-08-03 9:34AM EDT1,260.0075.000.000.000.00-1170.00%
MKL221021P012700002022-04-25 10:58AM EDT1,270.0045.0056.5063.600.00-10140.00%
MKL221021P012800002022-06-02 12:34PM EDT1,280.0045.8053.9061.500.00-11110.00%
MKL221021P013000002022-09-26 12:03PM EDT1,300.00216.52210.40228.500.00-42358.42%
MKL221021P013200002022-05-17 3:58PM EDT1,320.0067.00106.10120.000.00-10110.00%
MKL221021P013400002022-03-24 1:07PM EDT1,340.0050.0051.4056.900.00--100.00%
MKL221021P013600002022-04-25 3:51PM EDT1,360.0065.0091.0099.300.00--10.00%
MKL221021P013900002022-09-26 10:13AM EDT1,390.00300.57301.10319.500.00-1050.93%
MKL221021P014000002022-05-09 10:38AM EDT1,400.00150.0084.9091.800.00-120.00%
MKL221021P014200002022-05-24 3:42PM EDT1,420.00127.30162.70176.300.00--00.00%
MKL221021P015000002022-05-24 3:42PM EDT1,500.00182.20226.70244.800.00-110.00%