La bourse ferme dans 3 h 40 min

Markel Group Inc. (MKL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1 610,42+12,26 (+0,77 %)
À la clôture : 04:00PM EDT
1 608,28 -2,14 (-0,13 %)
Échanges après Bourse : 05:50PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL240719C010200002024-05-03 9:54AM EDT1,020.00555.00622.00641.000.00-22477.95%
MKL240719C010400002023-12-15 4:49PM EDT1,040.00382.28411.70430.000.00-330.00%
MKL240719C011000002024-04-19 10:25AM EDT1,100.00365.95564.10584.000.00-11491.51%
MKL240719C011200002024-02-01 4:16PM EDT1,120.00317.00394.00413.900.00--10.00%
MKL240719C013500002024-02-01 12:22PM EDT1,350.0085.00187.00202.000.00--10.00%
MKL240719C013700002024-02-01 10:48AM EDT1,370.0086.60171.00186.000.00--10.00%
MKL240719C013800002024-04-25 3:33PM EDT1,380.00117.00244.00263.000.00-10182.01%
MKL240719C014100002024-02-09 4:54PM EDT1,410.0098.87140.00155.000.00-120.00%
MKL240719C014200002024-02-09 12:00PM EDT1,420.0082.00133.00147.000.00--20.00%
MKL240719C014300002024-01-12 10:35AM EDT1,430.0090.1081.5091.500.00-120.00%
MKL240719C014500002024-04-17 2:34PM EDT1,450.0060.17222.00240.000.00-12246.48%
MKL240719C014600002024-05-13 2:08PM EDT1,460.00200.00104.30120.000.00-110.00%
MKL240719C014700002024-04-29 10:34AM EDT1,470.0060.79142.00156.000.00-1190.91%
MKL240719C014800002024-05-02 9:46AM EDT1,480.00100.00171.00186.000.00-10179.34%
MKL240719C014900002024-05-16 3:52PM EDT1,490.00185.4871.0081.000.00-120.00%
MKL240719C015000002024-07-15 2:11PM EDT1,500.00100.420.000.000.00-110.00%
MKL240719C015100002024-07-01 10:50AM EDT1,510.0070.700.000.000.00-120.00%
MKL240719C015200002024-03-18 10:54AM EDT1,520.0083.8029.0037.000.00-2150.00%
MKL240719C015400002024-07-15 11:10AM EDT1,540.0053.080.000.000.00-410.00%
MKL240719C015500002024-06-12 9:42AM EDT1,550.0040.0037.0048.000.00-200.00%
MKL240719C015600002024-07-01 10:53AM EDT1,560.0033.100.000.000.00-110.00%
MKL240719C015800002024-07-16 1:25PM EDT1,580.0024.980.000.000.00-420.00%
MKL240719C015900002024-06-28 10:07AM EDT1,590.0020.500.000.000.00-440.00%
MKL240719C016000002024-07-16 3:17PM EDT1,600.0014.300.000.000.00-1120.00%
MKL240719C016100002024-07-12 10:35AM EDT1,610.0010.000.000.000.00-220.00%
MKL240719C016200002024-06-28 10:48AM EDT1,620.008.200.000.000.00-2141.56%
MKL240719C016300002024-06-24 10:39AM EDT1,630.0016.000.000.000.00-4143.13%
MKL240719C016400002024-07-16 3:17PM EDT1,640.004.500.000.000.00-193.13%
MKL240719C016500002024-07-15 10:31AM EDT1,650.002.400.000.000.00-1126.25%
MKL240719C016600002024-06-13 2:34PM EDT1,660.005.050.004.800.00-1635.27%
MKL240719C016800002024-06-07 11:07AM EDT1,680.0010.400.004.800.00-1843.81%
MKL240719C017000002024-07-05 9:30AM EDT1,700.000.050.000.000.00-1612.50%
MKL240719C017400002024-05-29 2:18PM EDT1,740.004.700.004.800.00-1656.24%
MKL240719C017800002024-05-29 2:18PM EDT1,780.002.540.004.800.00-1168.65%
MKL240719C020000002024-05-23 11:10AM EDT2,000.000.050.000.750.00-1197.66%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL240719P007200002024-05-02 10:23AM EDT720.000.700.004.800.00-10417.19%
MKL240719P007800002024-05-06 10:07AM EDT780.000.650.000.050.00--2239.06%
MKL240719P009000002024-04-22 9:30AM EDT900.001.600.004.800.00--1310.86%
MKL240719P009200002024-04-22 9:30AM EDT920.001.750.004.800.00--1300.34%
MKL240719P009400002024-04-23 9:30AM EDT940.001.750.0020.000.00--2375.01%
MKL240719P009600002024-04-23 9:30AM EDT960.001.900.0020.000.00--2362.55%
MKL240719P009800002024-04-23 9:30AM EDT980.002.050.004.800.00--1270.02%
MKL240719P011000002024-04-29 1:07PM EDT1,100.004.560.004.800.00-11214.01%
MKL240719P012000002024-05-16 9:30AM EDT1,200.000.050.004.800.00-11171.09%
MKL240719P012300002024-03-20 9:32AM EDT1,230.007.350.000.000.00-2250.00%
MKL240719P012400002024-03-26 3:45PM EDT1,240.007.404.0014.000.00-22202.50%
MKL240719P012500002024-05-17 9:30AM EDT1,250.000.050.004.800.00-14150.64%
MKL240719P012600002024-03-05 2:09PM EDT1,260.0013.005.0013.900.00--2194.98%
MKL240719P012700002024-01-29 2:56PM EDT1,270.0014.904.7014.000.00-10189.54%
MKL240719P012900002024-02-01 12:15PM EDT1,290.0036.1011.0020.000.00--6206.26%
MKL240719P013000002024-05-14 10:29AM EDT1,300.004.500.1010.000.00-122151.33%
MKL240719P013100002024-02-01 12:15PM EDT1,310.0041.4013.0022.900.00--58204.55%
MKL240719P013200002024-07-12 1:53PM EDT1,320.002.180.000.000.00-13950.00%
MKL240719P013300002024-07-08 9:30AM EDT1,330.000.400.000.000.00-111850.00%
MKL240719P013400002024-05-03 3:36PM EDT1,340.006.000.004.800.00-26115.04%
MKL240719P013500002024-03-04 10:35AM EDT1,350.0023.2012.0021.000.00-23177.94%
MKL240719P013600002024-05-06 1:43PM EDT1,360.005.500.1010.000.00-12125.24%
MKL240719P013700002024-06-20 1:45PM EDT1,370.002.400.000.000.00-11325.00%
MKL240719P013800002024-07-01 1:16PM EDT1,380.002.000.000.000.00-1725.00%
MKL240719P014000002024-06-11 10:01AM EDT1,400.003.820.004.800.00-1991.92%
MKL240719P014100002024-04-25 3:18PM EDT1,410.0036.000.0510.000.00-65103.64%
MKL240719P014200002024-04-18 3:52PM EDT1,420.0048.400.0510.000.00-12799.37%
MKL240719P014300002024-04-19 11:49AM EDT1,430.0051.000.1010.000.00-101095.20%
MKL240719P014400002024-06-24 3:28PM EDT1,440.000.050.000.000.00--125.00%
MKL240719P014500002024-07-15 12:52PM EDT1,450.000.300.000.000.00-102325.00%
MKL240719P014600002024-06-18 10:04AM EDT1,460.007.480.000.000.00-11025.00%
MKL240719P014700002024-03-05 2:17PM EDT1,470.0057.5043.0051.000.00-11183.87%
MKL240719P014800002024-06-21 1:04PM EDT1,480.005.600.000.000.00-8825.00%
MKL240719P015000002024-07-08 1:08PM EDT1,500.004.000.000.000.00-11212.50%
MKL240719P015200002024-06-25 2:38PM EDT1,520.007.500.000.000.00-1512.50%
MKL240719P015300002024-06-24 9:30AM EDT1,530.0010.000.000.000.00-1012.50%
MKL240719P015400002024-06-26 11:07AM EDT1,540.0016.000.000.000.00-1312.50%
MKL240719P015500002024-06-12 11:22AM EDT1,550.0028.000.0510.000.00--154.92%
MKL240719P015600002024-06-24 1:00PM EDT1,560.009.990.000.000.00-136.25%
MKL240719P015700002024-06-25 1:16PM EDT1,570.0016.450.000.000.00-136.25%
MKL240719P015800002024-06-28 3:50PM EDT1,580.0024.200.000.000.00-446.25%
MKL240719P016000002024-06-21 2:34PM EDT1,600.0041.750.000.000.00-111.56%
MKL240719P016100002024-06-24 1:00PM EDT1,610.0028.600.000.000.00-100.10%
MKL240719P016200002024-06-11 12:26PM EDT1,620.0071.4041.3051.000.00-1170.51%
MKL240719P016400002024-06-11 12:26PM EDT1,640.0088.8061.0071.800.00-1085.48%
MKL240719P016600002024-05-23 1:43PM EDT1,660.0054.9084.0094.000.00-10103.24%
MKL240719P017000002024-05-10 9:53AM EDT1,700.0066.3493.00103.000.00--162.31%