Markel Corporation (MKL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL221021C01020000 | 2022-09-23 9:33AM EDT | 1,020.00 | 95.20 | 72.40 | 80.80 | 0.00 | - | 1 | 0 | 39.41% |
| MKL221021C01030000 | 2022-09-23 9:33AM EDT | 1,030.00 | 87.70 | 64.30 | 73.70 | 0.00 | - | 1 | 0 | 39.11% |
| MKL221021C01040000 | 2022-08-05 3:55PM EDT | 1,040.00 | 146.20 | 150.30 | 164.90 | 0.00 | - | 1 | 0 | 123.15% |
| MKL221021C01100000 | 2022-09-27 3:40PM EDT | 1,100.00 | 31.40 | 24.00 | 30.90 | +5.60 | +21.71% | 1 | 2 | 34.63% |
| MKL221021C01110000 | 2022-09-02 12:22PM EDT | 1,110.00 | 25.47 | 21.70 | 31.60 | -91.93 | -78.30% | 1 | 0 | 38.80% |
| MKL221021C01120000 | 2022-09-23 11:54AM EDT | 1,120.00 | 29.60 | 17.20 | 27.10 | 0.00 | - | 2 | 3 | 37.99% |
| MKL221021C01130000 | 2022-08-08 9:46AM EDT | 1,130.00 | 78.60 | 80.60 | 90.40 | 0.00 | - | 1 | 1 | 93.78% |
| MKL221021C01150000 | 2022-09-19 9:41AM EDT | 1,150.00 | 62.00 | 9.50 | 18.60 | 0.00 | - | - | 1 | 38.42% |
| MKL221021C01160000 | 2022-09-22 11:51AM EDT | 1,160.00 | 11.22 | 7.60 | 16.90 | -8.22 | -42.28% | 1 | 1 | 39.19% |
| MKL221021C01170000 | 2022-09-22 2:14PM EDT | 1,170.00 | 15.50 | 5.60 | 8.70 | 0.00 | - | 2 | 4 | 31.85% |
| MKL221021C01180000 | 2022-09-22 10:09AM EDT | 1,180.00 | 16.30 | 4.30 | 7.00 | 0.00 | - | 1 | 4 | 31.56% |
| MKL221021C01190000 | 2022-09-15 9:58AM EDT | 1,190.00 | 48.90 | 3.30 | 6.10 | 0.00 | - | 1 | 3 | 32.14% |
| MKL221021C01200000 | 2022-09-14 3:30PM EDT | 1,200.00 | 33.60 | 2.50 | 5.50 | 0.00 | - | 2 | 5 | 33.03% |
| MKL221021C01210000 | 2022-06-16 3:01PM EDT | 1,210.00 | 121.48 | 105.80 | 120.00 | 0.00 | - | - | 1 | 142.59% |
| MKL221021C01220000 | 2022-09-26 12:27PM EDT | 1,220.00 | 2.75 | 1.45 | 3.50 | 0.00 | - | 1 | 3 | 32.60% |
| MKL221021C01230000 | 2022-09-19 2:10PM EDT | 1,230.00 | 22.10 | 0.10 | 4.10 | 0.00 | - | 1 | 3 | 35.57% |
| MKL221021C01240000 | 2022-09-20 10:00AM EDT | 1,240.00 | 14.80 | 0.00 | 2.60 | 0.00 | - | 1 | 3 | 33.51% |
| MKL221021C01250000 | 2022-09-22 9:47AM EDT | 1,250.00 | 3.39 | 0.25 | 4.80 | 0.00 | - | 1 | 4 | 40.35% |
| MKL221021C01270000 | 2022-09-27 2:09PM EDT | 1,270.00 | 0.15 | 0.25 | 1.45 | -2.08 | -93.27% | 1 | 10 | 33.91% |
| MKL221021C01280000 | 2022-09-16 11:51AM EDT | 1,280.00 | 8.27 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 45.12% |
| MKL221021C01290000 | 2022-09-19 9:54AM EDT | 1,290.00 | 7.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 46.66% |
| MKL221021C01300000 | 2022-09-26 10:13AM EDT | 1,300.00 | 2.48 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 48.17% |
| MKL221021C01310000 | 2022-09-02 10:25AM EDT | 1,310.00 | 12.90 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 49.66% |
| MKL221021C01320000 | 2022-09-07 3:21PM EDT | 1,320.00 | 7.10 | 0.00 | 4.80 | 0.00 | - | - | 2 | 51.13% |
| MKL221021C01330000 | 2022-09-02 1:57PM EDT | 1,330.00 | 7.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 52.58% |
| MKL221021C01340000 | 2022-09-06 9:59AM EDT | 1,340.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 54.00% |
| MKL221021C01350000 | 2022-09-13 12:21PM EDT | 1,350.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 55.41% |
| MKL221021C01380000 | 2022-08-23 10:44AM EDT | 1,380.00 | 4.40 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 51.89% |
| MKL221021C01400000 | 2022-09-14 3:29PM EDT | 1,400.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 54.32% |
| MKL221021C01410000 | 2022-09-15 9:31AM EDT | 1,410.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 55.52% |
| MKL221021C01420000 | 2022-07-11 1:13PM EDT | 1,420.00 | 30.21 | 1.95 | 3.20 | 0.00 | - | - | 1 | 57.41% |
| MKL221021C01430000 | 2022-09-15 9:31AM EDT | 1,430.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MKL221021C01440000 | 2022-07-29 12:00PM EDT | 1,440.00 | 13.70 | 0.00 | 4.80 | 0.00 | - | 10 | 4 | 59.02% |
| MKL221021C01450000 | 2022-09-15 9:31AM EDT | 1,450.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 60.16% |
| MKL221021C01480000 | 2022-09-22 10:40AM EDT | 1,480.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 63.51% |
| MKL221021C01500000 | 2022-07-26 10:18AM EDT | 1,500.00 | 7.00 | 0.50 | 5.10 | 0.00 | - | 3 | 0 | 67.45% |
| MKL221021C01520000 | 2022-08-23 10:07AM EDT | 1,520.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 67.82% |
| MKL221021C01540000 | 2022-08-26 9:31AM EDT | 1,540.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 69.92% |
| MKL221021C01560000 | 2022-08-26 9:30AM EDT | 1,560.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 71.97% |
| MKL221021C01580000 | 2022-08-26 9:31AM EDT | 1,580.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 73.99% |
| MKL221021C01600000 | 2022-07-19 12:58PM EDT | 1,600.00 | 2.35 | 0.20 | 4.80 | 0.00 | - | 5 | 45 | 76.48% |
| MKL221021C01620000 | 2022-06-14 12:30PM EDT | 1,620.00 | 9.70 | 1.60 | 10.00 | 0.00 | - | 3 | 10 | 91.04% |
| MKL221021C01640000 | 2022-05-10 2:49PM EDT | 1,640.00 | 11.60 | 8.80 | 17.00 | 0.00 | - | 68 | 84 | 110.61% |
| MKL221021C01660000 | 2022-08-10 3:31PM EDT | 1,660.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 81.70% |
| MKL221021C01680000 | 2022-08-12 9:36AM EDT | 1,680.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 83.56% |
| MKL221021C01700000 | 2022-09-15 10:51AM EDT | 1,700.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 25 | 85.37% |
| MKL221021C01720000 | 2022-08-29 9:38AM EDT | 1,720.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 87.16% |
| MKL221021C01740000 | 2022-06-29 1:44PM EDT | 1,740.00 | 2.35 | 0.10 | 4.80 | 0.00 | - | 4 | 2 | 89.20% |
| MKL221021C01760000 | 2022-08-17 11:08AM EDT | 1,760.00 | 2.69 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 90.65% |
| MKL221021C01780000 | 2022-04-28 1:02PM EDT | 1,780.00 | 9.30 | 4.10 | 8.90 | 0.00 | - | 36 | 36 | 109.29% |
| MKL221021C01800000 | 2022-08-30 2:52PM EDT | 1,800.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 94.04% |
| MKL221021C01820000 | 2022-08-29 9:41AM EDT | 1,820.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 3 | 44 | 95.69% |
| MKL221021C01840000 | 2022-04-28 10:11AM EDT | 1,840.00 | 7.30 | 2.30 | 7.10 | 0.00 | - | 49 | 51 | 108.36% |
| MKL221021C01860000 | 2022-08-11 11:38AM EDT | 1,860.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | - | 0 | 98.94% |
| MKL221021C01880000 | 2022-08-11 11:38AM EDT | 1,880.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 100.53% |
| MKL221021C01900000 | 2022-08-15 10:34AM EDT | 1,900.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| MKL221021C01920000 | 2022-08-24 1:49PM EDT | 1,920.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 103.63% |
| MKL221021C01940000 | 2022-08-24 1:48PM EDT | 1,940.00 | 0.70 | 0.00 | 2.00 | 0.00 | - | 4 | 12 | 93.55% |
| MKL221021C01960000 | 2022-08-11 11:39AM EDT | 1,960.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 3 | 14 | 106.65% |
| MKL221021C01980000 | 2022-08-15 9:32AM EDT | 1,980.00 | 1.00 | 0.00 | 20.00 | 0.00 | - | 1 | 88 | 137.55% |
| MKL221021C02000000 | 2022-05-10 10:16AM EDT | 2,000.00 | 2.90 | 0.95 | 10.00 | 0.00 | - | 1 | 0 | 124.68% |
| MKL221021C02100000 | 2022-07-28 1:05PM EDT | 2,100.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 116.64% |
| MKL221021C02200000 | 2022-09-15 12:00PM EDT | 2,200.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 86 | 123.27% |
Options de ventepour21 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL221021P00600000 | 2022-09-27 3:58PM EDT | 600.00 | 0.75 | 0.00 | 4.80 | +0.29 | +63.04% | 54 | 217 | 115.94% |
| MKL221021P00610000 | 2022-09-19 12:40PM EDT | 610.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 7 | 17 | 113.06% |
| MKL221021P00620000 | 2022-09-27 12:01PM EDT | 620.00 | 0.47 | 0.00 | 4.80 | -0.03 | -6.00% | 4 | 87 | 110.22% |
| MKL221021P00630000 | 2022-09-19 12:45PM EDT | 630.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 11 | 1 | 107.41% |
| MKL221021P00640000 | 2022-09-15 9:55AM EDT | 640.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 25 | 104.65% |
| MKL221021P00650000 | 2022-09-19 12:45PM EDT | 650.00 | 1.05 | 0.30 | 4.80 | 0.00 | - | 8 | 2 | 102.98% |
| MKL221021P00660000 | 2022-09-21 12:05PM EDT | 660.00 | 0.50 | 0.30 | 4.80 | 0.00 | - | 1 | 1 | 100.28% |
| MKL221021P00670000 | 2022-09-27 1:02PM EDT | 670.00 | 0.44 | 0.00 | 4.80 | -0.06 | -12.00% | 4 | 3 | 96.61% |
| MKL221021P00680000 | 2022-08-31 11:10AM EDT | 680.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 4 | 3 | 93.99% |
| MKL221021P00690000 | 2022-09-13 9:31AM EDT | 690.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MKL221021P00700000 | 2022-07-12 2:14PM EDT | 700.00 | 1.80 | 1.00 | 5.00 | 0.00 | - | 1 | 0 | 92.44% |
| MKL221021P00710000 | 2022-09-13 9:31AM EDT | 710.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 86.35% |
| MKL221021P00730000 | 2022-09-13 9:31AM EDT | 730.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 81.41% |
| MKL221021P00750000 | 2022-09-13 12:17PM EDT | 750.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| MKL221021P00800000 | 2022-06-17 1:03PM EDT | 800.00 | 4.50 | 1.00 | 5.50 | 0.00 | - | 1 | 1 | 68.82% |
| MKL221021P00900000 | 2022-09-26 10:16AM EDT | 900.00 | 3.55 | 1.35 | 3.30 | 0.00 | - | 1 | 0 | 46.09% |
| MKL221021P00920000 | 2022-09-23 10:54AM EDT | 920.00 | 3.00 | 2.10 | 6.00 | 0.00 | - | 3 | 0 | 48.34% |
| MKL221021P00940000 | 2022-09-26 11:57AM EDT | 940.00 | 4.35 | 3.20 | 5.40 | 0.00 | - | 1 | 2 | 42.22% |
| MKL221021P00960000 | 2022-09-26 10:16AM EDT | 960.00 | 6.40 | 4.40 | 7.70 | 0.00 | - | 1 | 1 | 41.64% |
| MKL221021P00980000 | 2022-09-23 10:18AM EDT | 980.00 | 5.60 | 6.40 | 15.70 | 0.00 | - | 1 | 3 | 47.70% |
| MKL221021P01000000 | 2022-09-16 3:59PM EDT | 1,000.00 | 3.00 | 7.10 | 12.90 | 0.00 | - | 1 | 7 | 38.28% |
| MKL221021P01020000 | 2022-08-24 11:05AM EDT | 1,020.00 | 5.10 | 7.20 | 13.30 | 0.00 | - | 3 | 18 | 32.86% |
| MKL221021P01040000 | 2022-09-22 2:10PM EDT | 1,040.00 | 12.10 | 17.40 | 27.30 | 0.00 | - | 2 | 3 | 40.72% |
| MKL221021P01060000 | 2022-09-26 12:41PM EDT | 1,060.00 | 30.00 | 24.30 | 34.20 | 0.00 | - | 3 | 8 | 39.51% |
| MKL221021P01070000 | 2022-09-23 10:12AM EDT | 1,070.00 | 23.50 | 28.10 | 38.00 | 0.00 | - | 4 | 4 | 38.79% |
| MKL221021P01080000 | 2022-09-26 3:46PM EDT | 1,080.00 | 39.20 | 32.20 | 41.70 | 0.00 | - | 1 | 4 | 37.67% |
| MKL221021P01090000 | 2022-09-22 10:09AM EDT | 1,090.00 | 21.60 | 36.80 | 46.40 | 0.00 | - | 3 | 5 | 37.12% |
| MKL221021P01100000 | 2022-09-23 2:58PM EDT | 1,100.00 | 43.06 | 42.10 | 51.60 | 0.00 | - | 2 | 22 | 36.67% |
| MKL221021P01110000 | 2022-09-14 11:07AM EDT | 1,110.00 | 12.10 | 47.80 | 57.50 | 0.00 | - | 2 | 2 | 36.52% |
| MKL221021P01120000 | 2022-09-26 3:46PM EDT | 1,120.00 | 62.30 | 53.60 | 62.70 | 0.00 | - | 2 | 5 | 35.38% |
| MKL221021P01130000 | 2022-08-23 9:36AM EDT | 1,130.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MKL221021P01140000 | 2022-09-01 10:16AM EDT | 1,140.00 | 27.90 | 67.30 | 76.60 | 0.00 | - | 3 | 3 | 35.32% |
| MKL221021P01150000 | 2022-09-21 11:19AM EDT | 1,150.00 | 26.82 | 74.80 | 84.80 | 0.00 | - | 2 | 13 | 36.10% |
| MKL221021P01160000 | 2022-09-22 1:46PM EDT | 1,160.00 | 56.78 | 82.40 | 90.00 | 0.00 | - | 1 | 9 | 33.21% |
| MKL221021P01170000 | 2022-09-16 3:43PM EDT | 1,170.00 | 28.00 | 90.60 | 99.10 | 0.00 | - | 1 | 3 | 34.41% |
| MKL221021P01180000 | 2022-09-16 3:40PM EDT | 1,180.00 | 37.27 | 98.50 | 107.30 | 0.00 | - | 1 | 15 | 34.24% |
| MKL221021P01190000 | 2022-09-27 3:54PM EDT | 1,190.00 | 110.82 | 104.90 | 120.90 | -2.88 | -2.53% | 1 | 5 | 41.07% |
| MKL221021P01200000 | 2022-09-26 12:03PM EDT | 1,200.00 | 119.98 | 115.00 | 131.00 | 0.00 | - | 7 | 8 | 43.34% |
| MKL221021P01210000 | 2022-09-16 9:38AM EDT | 1,210.00 | 48.50 | 124.40 | 140.30 | 0.00 | - | 1 | 5 | 44.50% |
| MKL221021P01220000 | 2022-09-15 9:41AM EDT | 1,220.00 | 50.60 | 134.20 | 150.10 | 0.00 | - | 1 | 46 | 46.26% |
| MKL221021P01230000 | 2022-09-16 10:13AM EDT | 1,230.00 | 64.20 | 143.80 | 159.80 | 0.00 | - | 4 | 8 | 47.81% |
| MKL221021P01240000 | 2022-08-18 3:20PM EDT | 1,240.00 | 33.30 | 67.20 | 76.90 | 0.00 | - | 2 | 2 | 0.00% |
| MKL221021P01250000 | 2022-09-26 12:03PM EDT | 1,250.00 | 168.31 | 162.90 | 178.90 | 0.00 | - | 4 | 36 | 50.28% |
| MKL221021P01260000 | 2022-08-03 9:34AM EDT | 1,260.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| MKL221021P01270000 | 2022-04-25 10:58AM EDT | 1,270.00 | 45.00 | 56.50 | 63.60 | 0.00 | - | 10 | 14 | 0.00% |
| MKL221021P01280000 | 2022-06-02 12:34PM EDT | 1,280.00 | 45.80 | 53.90 | 61.50 | 0.00 | - | 11 | 11 | 0.00% |
| MKL221021P01300000 | 2022-09-26 12:03PM EDT | 1,300.00 | 216.52 | 210.40 | 228.50 | 0.00 | - | 4 | 23 | 58.42% |
| MKL221021P01320000 | 2022-05-17 3:58PM EDT | 1,320.00 | 67.00 | 106.10 | 120.00 | 0.00 | - | 10 | 11 | 0.00% |
| MKL221021P01340000 | 2022-03-24 1:07PM EDT | 1,340.00 | 50.00 | 51.40 | 56.90 | 0.00 | - | - | 10 | 0.00% |
| MKL221021P01360000 | 2022-04-25 3:51PM EDT | 1,360.00 | 65.00 | 91.00 | 99.30 | 0.00 | - | - | 1 | 0.00% |
| MKL221021P01390000 | 2022-09-26 10:13AM EDT | 1,390.00 | 300.57 | 301.10 | 319.50 | 0.00 | - | 1 | 0 | 50.93% |
| MKL221021P01400000 | 2022-05-09 10:38AM EDT | 1,400.00 | 150.00 | 84.90 | 91.80 | 0.00 | - | 1 | 2 | 0.00% |
| MKL221021P01420000 | 2022-05-24 3:42PM EDT | 1,420.00 | 127.30 | 162.70 | 176.30 | 0.00 | - | - | 0 | 0.00% |
| MKL221021P01500000 | 2022-05-24 3:42PM EDT | 1,500.00 | 182.20 | 226.70 | 244.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
