Markel Corporation (MKL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:00PM EST. Marché ouvert.
Options d’achatpour21 janvier 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL220121C00860000 | 2021-11-10 6:50AM EST | 860.00 | 387.60 | 374.00 | 392.00 | 0.00 | - | - | 1 | 169.92% |
| MKL220121C00960000 | 2021-11-10 6:50AM EST | 960.00 | 275.50 | 274.50 | 292.50 | 0.00 | - | - | 0 | 139.21% |
| MKL220121C00980000 | 2021-11-10 6:50AM EST | 980.00 | 257.80 | 254.60 | 272.60 | 0.00 | - | - | 0 | 131.84% |
| MKL220121C01000000 | 2022-01-18 10:01AM EST | 1,000.00 | 268.95 | 242.50 | 261.50 | 0.00 | - | 1 | 1 | 107.28% |
| MKL220121C01020000 | 2021-12-27 9:54AM EST | 1,020.00 | 186.11 | 222.60 | 242.50 | 0.00 | - | 1 | 2 | 112.11% |
| MKL220121C01040000 | 2021-12-13 3:54PM EST | 1,040.00 | 203.22 | 205.40 | 225.30 | 0.00 | - | 3 | 5 | 133.25% |
| MKL220121C01060000 | 2021-11-19 10:27AM EST | 1,060.00 | 181.83 | 158.50 | 172.50 | 0.00 | - | 1 | 1 | 0.00% |
| MKL220121C01080000 | 2021-11-26 12:51PM EST | 1,080.00 | 181.40 | 128.80 | 142.20 | 0.00 | - | 2 | 3 | 0.00% |
| MKL220121C01090000 | 2021-11-10 6:50AM EST | 1,090.00 | 149.58 | 150.00 | 164.40 | 0.00 | - | 1 | 1 | 98.93% |
| MKL220121C01100000 | 2021-11-17 11:29AM EST | 1,100.00 | 176.08 | 120.50 | 134.50 | 0.00 | - | 1 | 2 | 0.00% |
| MKL220121C01110000 | 2021-11-10 6:50AM EST | 1,110.00 | 143.05 | 129.60 | 143.50 | 0.00 | - | 1 | 0 | 81.35% |
| MKL220121C01120000 | 2022-01-05 2:51PM EST | 1,120.00 | 120.00 | 124.50 | 140.50 | 0.00 | - | 1 | 3 | 66.19% |
| MKL220121C01140000 | 2021-11-17 11:31AM EST | 1,140.00 | 139.50 | 88.00 | 96.70 | 0.00 | - | 1 | 3 | 0.00% |
| MKL220121C01160000 | 2021-12-03 10:09AM EST | 1,160.00 | 92.50 | 76.00 | 84.00 | 0.00 | - | 1 | 0 | 0.00% |
| MKL220121C01170000 | 2021-10-27 9:15AM EST | 1,170.00 | 180.20 | 98.70 | 106.70 | 0.00 | - | - | 0 | 118.91% |
| MKL220121C01180000 | 2021-12-29 10:39AM EST | 1,180.00 | 62.30 | 68.20 | 78.00 | 0.00 | - | 1 | 1 | 66.57% |
| MKL220121C01190000 | 2021-12-27 11:22AM EST | 1,190.00 | 40.00 | 59.50 | 68.00 | 0.00 | - | 1 | 0 | 60.21% |
| MKL220121C01200000 | 2021-11-10 6:50AM EST | 1,200.00 | 102.00 | 59.50 | 67.50 | 0.00 | - | 10 | 9 | 70.22% |
| MKL220121C01210000 | 2022-01-07 3:21PM EST | 1,210.00 | 51.00 | 38.60 | 48.50 | 0.00 | - | 2 | 4 | 48.57% |
| MKL220121C01220000 | 2022-01-18 10:01AM EST | 1,220.00 | 51.50 | 31.30 | 39.50 | 0.00 | - | 1 | 5 | 44.33% |
| MKL220121C01230000 | 2022-01-14 3:46PM EST | 1,230.00 | 46.77 | 23.60 | 31.40 | 0.00 | - | 3 | 1 | 41.53% |
| MKL220121C01240000 | 2021-12-28 10:20AM EST | 1,240.00 | 20.35 | 14.60 | 22.40 | 0.00 | - | 1 | 2 | 35.35% |
| MKL220121C01250000 | 2022-01-13 11:10AM EST | 1,250.00 | 37.00 | 8.50 | 14.70 | 0.00 | - | 1 | 2 | 30.68% |
| MKL220121C01260000 | 2022-01-14 3:46PM EST | 1,260.00 | 21.47 | 5.00 | 10.10 | 0.00 | - | 3 | 11 | 30.59% |
| MKL220121C01270000 | 2021-12-06 11:24AM EST | 1,270.00 | 35.00 | 6.60 | 12.10 | 0.00 | - | 1 | 2 | 43.78% |
| MKL220121C01280000 | 2022-01-19 10:11AM EST | 1,280.00 | 2.00 | 0.00 | 4.80 | -2.10 | -51.22% | 1 | 31 | 32.51% |
| MKL220121C01290000 | 2022-01-14 12:05PM EST | 1,290.00 | 3.94 | 0.00 | 2.75 | 0.00 | - | 12 | 1 | 31.67% |
| MKL220121C01300000 | 2022-01-18 11:25AM EST | 1,300.00 | 3.00 | 0.00 | 4.00 | 0.00 | - | 1 | 25 | 41.73% |
| MKL220121C01310000 | 2022-01-07 11:58AM EST | 1,310.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 50.07% |
| MKL220121C01320000 | 2022-01-11 10:35AM EST | 1,320.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 55.41% |
| MKL220121C01330000 | 2021-12-16 2:27PM EST | 1,330.00 | 4.44 | 0.00 | 4.80 | 0.00 | - | - | 4 | 60.57% |
| MKL220121C01340000 | 2022-01-04 10:04AM EST | 1,340.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 4 | 11 | 54.25% |
| MKL220121C01350000 | 2022-01-13 11:35AM EST | 1,350.00 | 1.50 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 42.97% |
| MKL220121C01360000 | 2021-10-28 9:01AM EST | 1,360.00 | 36.50 | 10.50 | 17.50 | 0.00 | - | 1 | 1 | 107.75% |
| MKL220121C01380000 | 2021-12-02 1:13PM EST | 1,380.00 | 5.03 | 0.00 | 4.80 | 0.00 | - | 7 | 7 | 71.11% |
| MKL220121C01390000 | 2021-11-23 10:38AM EST | 1,390.00 | 7.90 | 0.00 | 4.80 | 0.00 | - | - | 2 | 75.11% |
| MKL220121C01400000 | 2021-12-01 1:42PM EST | 1,400.00 | 3.35 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 79.04% |
| MKL220121C01420000 | 2021-10-22 1:58PM EST | 1,420.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MKL220121C01440000 | 2021-11-10 6:50AM EST | 1,440.00 | 11.10 | 3.80 | 8.60 | 0.00 | - | - | 1 | 117.09% |
| MKL220121C01460000 | 2021-10-19 9:25AM EST | 1,460.00 | 8.06 | 0.00 | 4.80 | 0.00 | - | - | 1 | 101.31% |
| MKL220121C01480000 | 2021-11-03 2:41PM EST | 1,480.00 | 5.25 | 0.20 | 5.00 | 0.00 | - | 5 | 6 | 110.01% |
| MKL220121C01500000 | 2021-11-10 6:50AM EST | 1,500.00 | 4.00 | 1.50 | 6.30 | 0.00 | - | 1 | 1 | 126.94% |
| MKL220121C01520000 | 2021-11-29 9:53AM EST | 1,520.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 121.77% |
| MKL220121C01560000 | 2021-10-28 8:38AM EST | 1,560.00 | 1.96 | 0.00 | 2.35 | 0.00 | - | - | 0 | 119.51% |
| MKL220121C01840000 | 2021-11-10 6:50AM EST | 1,840.00 | 0.20 | 0.00 | 10.00 | 0.00 | - | 1 | 0 | 239.59% |
Options de ventepour21 janvier 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL220121P00680000 | 2021-12-22 1:41PM EST | 680.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 337.21% |
| MKL220121P00780000 | 2021-11-10 6:51AM EST | 780.00 | 3.30 | 0.70 | 4.80 | 0.00 | - | 1 | 2 | 275.34% |
| MKL220121P00820000 | 2021-12-01 10:25AM EST | 820.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 244.14% |
| MKL220121P00870000 | 2021-12-13 12:08AM EST | 870.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 214.28% |
| MKL220121P00900000 | 2021-11-08 10:30AM EST | 900.00 | 1.07 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 197.39% |
| MKL220121P00940000 | 2022-01-13 10:29AM EST | 940.00 | 1.06 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 174.71% |
| MKL220121P00960000 | 2021-11-10 6:51AM EST | 960.00 | 7.00 | 5.00 | 12.00 | 0.00 | - | 1 | 0 | 214.95% |
| MKL220121P00980000 | 2021-12-30 12:06PM EST | 980.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 15 | 153.03% |
| MKL220121P01000000 | 2022-01-07 12:28PM EST | 1,000.00 | 0.20 | 0.05 | 4.80 | 0.00 | - | 3 | 21 | 142.68% |
| MKL220121P01020000 | 2021-12-06 10:31AM EST | 1,020.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 131.89% |
| MKL220121P01040000 | 2021-11-10 6:50AM EST | 1,040.00 | 25.40 | 0.20 | 5.00 | 0.00 | - | 15 | 21 | 123.44% |
| MKL220121P01050000 | 2021-12-20 9:58AM EST | 1,050.00 | 3.90 | 0.00 | 10.00 | 0.00 | - | 2 | 4 | 136.65% |
| MKL220121P01060000 | 2021-12-01 10:10AM EST | 1,060.00 | 9.00 | 0.30 | 5.00 | 0.00 | - | 1 | 90 | 113.43% |
| MKL220121P01080000 | 2021-12-20 11:00AM EST | 1,080.00 | 7.00 | 0.00 | 10.00 | 0.00 | - | 18 | 35 | 119.36% |
| MKL220121P01090000 | 2021-12-31 10:00AM EST | 1,090.00 | 8.23 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 95.78% |
| MKL220121P01100000 | 2021-12-30 12:13PM EST | 1,100.00 | 1.80 | 0.05 | 4.80 | 0.00 | - | 2 | 38 | 90.88% |
| MKL220121P01110000 | 2022-01-13 10:29AM EST | 1,110.00 | 1.41 | 0.00 | 4.60 | 0.00 | - | 1 | 104 | 84.79% |
| MKL220121P01120000 | 2021-12-15 10:44AM EST | 1,120.00 | 7.30 | 0.00 | 4.80 | 0.00 | - | 10 | 71 | 80.47% |
| MKL220121P01130000 | 2021-12-20 10:47AM EST | 1,130.00 | 12.50 | 0.00 | 4.70 | 0.00 | - | 10 | 45 | 74.99% |
| MKL220121P01140000 | 2022-01-12 12:30PM EST | 1,140.00 | 2.25 | 0.00 | 4.70 | 0.00 | - | 1 | 14 | 69.87% |
| MKL220121P01150000 | 2022-01-12 12:30PM EST | 1,150.00 | 2.56 | 0.00 | 4.60 | 0.00 | - | 1 | 18 | 64.42% |
| MKL220121P01160000 | 2022-01-11 10:41AM EST | 1,160.00 | 1.50 | 0.00 | 4.50 | 0.00 | - | 17 | 30 | 58.97% |
| MKL220121P01170000 | 2022-01-07 1:32PM EST | 1,170.00 | 2.00 | 0.05 | 4.50 | 0.00 | - | 4 | 9 | 53.96% |
| MKL220121P01180000 | 2022-01-06 11:53AM EST | 1,180.00 | 7.20 | 0.00 | 4.50 | 0.00 | - | - | 7 | 59.22% |
| MKL220121P01190000 | 2022-01-06 9:35AM EST | 1,190.00 | 4.71 | 0.00 | 4.50 | 0.00 | - | 6 | 8 | 53.27% |
| MKL220121P01200000 | 2022-01-05 3:51PM EST | 1,200.00 | 8.59 | 0.00 | 4.70 | 0.00 | - | 5 | 24 | 47.92% |
| MKL220121P01210000 | 2022-01-13 10:12AM EST | 1,210.00 | 1.50 | 0.45 | 3.80 | 0.00 | - | 3 | 15 | 38.51% |
| MKL220121P01220000 | 2021-12-17 3:25PM EST | 1,220.00 | 26.50 | 2.00 | 5.50 | 0.00 | - | 1 | 3 | 37.54% |
| MKL220121P01230000 | 2021-12-28 11:34AM EST | 1,230.00 | 23.40 | 1.30 | 5.40 | 0.00 | - | 11 | 12 | 30.20% |
| MKL220121P01240000 | 2022-01-04 2:04PM EST | 1,240.00 | 3.40 | 3.00 | 7.50 | 0.00 | - | 4 | 26 | 27.64% |
| MKL220121P01250000 | 2022-01-18 3:54PM EST | 1,250.00 | 9.00 | 5.80 | 11.60 | 0.00 | - | 2 | 16 | 27.39% |
| MKL220121P01260000 | 2022-01-14 12:05PM EST | 1,260.00 | 7.88 | 9.30 | 16.50 | 0.00 | - | 4 | 5 | 26.06% |
| MKL220121P01270000 | 2021-12-28 10:26AM EST | 1,270.00 | 44.00 | 15.80 | 23.20 | 0.00 | - | 1 | 5 | 25.87% |
| MKL220121P01280000 | 2021-12-20 12:16PM EST | 1,280.00 | 86.20 | 24.20 | 33.30 | 0.00 | - | 1 | 1 | 32.83% |
| MKL220121P01290000 | 2022-01-14 12:05PM EST | 1,290.00 | 27.22 | 33.10 | 41.50 | 0.00 | - | 4 | 4 | 33.01% |
| MKL220121P01300000 | 2021-12-22 9:45AM EST | 1,300.00 | 110.10 | 43.50 | 53.00 | 0.00 | - | - | 1 | 43.87% |
| MKL220121P01320000 | 2021-12-23 10:34AM EST | 1,320.00 | 110.40 | 63.10 | 73.00 | 0.00 | - | 2 | 2 | 54.69% |
| MKL220121P01340000 | 2021-11-10 6:50AM EST | 1,340.00 | 163.50 | 98.50 | 106.50 | 0.00 | - | - | 1 | 96.54% |
| MKL220121P01410000 | 2021-11-26 11:41AM EST | 1,410.00 | 159.00 | 191.00 | 205.00 | 0.00 | - | 2 | 0 | 206.99% |
