La bourse est fermée
CAC 40
6 727,52 +42,31 (+0,63 %) Euro Stoxx 50
4 182,91 +33,85 (+0,82 %) Dow Jones
35 294,76 +382,20 (+1,09 %) EUR/USD
1,1606 +0,0005 (+0,05 %) Gold future
1 768,10 -29,80 (-1,66 %) BTC-EUR
52 415,35 -1 256,86 (-2,34 %)
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
Échanges après Bourse : 04:25PM EDT
Options d’achatpour19 novembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL211119C01100000 | 2021-10-04 3:38PM EDT | 1,100.00 | 112.86 | 211.90 | 221.50 | 0.00 | - | 1 | 2 | 34.11% |
| MKL211119C01120000 | 2021-09-20 3:08PM EDT | 1,120.00 | 89.51 | 192.40 | 201.50 | 0.00 | - | - | 1 | 31.29% |
| MKL211119C01130000 | 2021-10-04 3:38PM EDT | 1,130.00 | 88.29 | 182.60 | 192.00 | 0.00 | - | 1 | 0 | 31.23% |
| MKL211119C01140000 | 2021-10-13 10:46AM EDT | 1,140.00 | 119.10 | 173.10 | 182.00 | 0.00 | - | - | 1 | 29.79% |
| MKL211119C01150000 | 2021-09-20 10:44AM EDT | 1,150.00 | 73.37 | 163.10 | 172.50 | 0.00 | - | 1 | 1 | 29.47% |
| MKL211119C01160000 | 2021-09-20 12:03AM EDT | 1,160.00 | 75.77 | 153.60 | 163.00 | 0.00 | - | - | 1 | 28.98% |
| MKL211119C01170000 | 2021-10-11 11:40AM EDT | 1,170.00 | 98.92 | 143.90 | 153.50 | 0.00 | - | 1 | 1 | 28.36% |
| MKL211119C01180000 | 2021-09-20 12:03AM EDT | 1,180.00 | 70.85 | 134.40 | 144.00 | 0.00 | - | - | 1 | 27.63% |
| MKL211119C01220000 | 2021-09-28 10:41AM EDT | 1,220.00 | 35.70 | 98.00 | 107.00 | 0.00 | - | 2 | 10 | 24.87% |
| MKL211119C01230000 | 2021-09-28 10:41AM EDT | 1,230.00 | 31.39 | 89.50 | 98.00 | 0.00 | - | 1 | 1 | 24.14% |
| MKL211119C01250000 | 2021-09-30 10:33AM EDT | 1,250.00 | 26.00 | 72.50 | 81.00 | 0.00 | - | - | 1 | 23.11% |
| MKL211119C01260000 | 2021-10-15 1:21PM EDT | 1,260.00 | 61.94 | 64.30 | 73.00 | +3.79 | +6.52% | 2 | 4 | 22.72% |
| MKL211119C01270000 | 2021-10-15 11:55AM EDT | 1,270.00 | 52.15 | 56.50 | 65.50 | +17.30 | +49.64% | 2 | 1 | 22.47% |
| MKL211119C01280000 | 2021-10-15 1:21PM EDT | 1,280.00 | 47.95 | 49.30 | 58.00 | +26.95 | +128.33% | 4 | 1 | 21.97% |
| MKL211119C01290000 | 2021-10-15 11:54AM EDT | 1,290.00 | 38.20 | 42.30 | 51.00 | +10.70 | +38.91% | 1 | 4 | 21.58% |
| MKL211119C01300000 | 2021-10-15 11:55AM EDT | 1,300.00 | 33.83 | 35.50 | 44.50 | +2.03 | +6.38% | 5 | 7 | 21.25% |
| MKL211119C01340000 | 2021-10-15 10:09AM EDT | 1,340.00 | 15.00 | 15.00 | 24.00 | +11.20 | +294.74% | 1 | 1 | 20.55% |
| MKL211119C01360000 | 2021-10-07 9:41AM EDT | 1,360.00 | 6.38 | 8.00 | 16.90 | 0.00 | - | - | 1 | 20.43% |
| MKL211119C01370000 | 2021-10-12 3:33PM EDT | 1,370.00 | 5.18 | 5.70 | 14.90 | 0.00 | - | 5 | 15 | 21.03% |
| MKL211119C01380000 | 2021-10-15 2:17PM EDT | 1,380.00 | 8.00 | 5.00 | 10.90 | +4.00 | +100.00% | 8 | 5 | 19.85% |
Options de ventepour19 novembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL211119P01020000 | 2021-09-27 10:55AM EDT | 1,020.00 | 2.65 | 0.00 | 4.80 | 0.00 | - | - | 5 | 53.89% |
| MKL211119P01050000 | 2021-09-27 10:55AM EDT | 1,050.00 | 3.83 | 0.00 | 4.80 | 0.00 | - | - | 5 | 48.92% |
| MKL211119P01090000 | 2021-10-04 12:34PM EDT | 1,090.00 | 9.52 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 42.42% |
| MKL211119P01100000 | 2021-09-22 11:33AM EDT | 1,100.00 | 12.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 40.81% |
| MKL211119P01120000 | 2021-10-13 1:27PM EDT | 1,120.00 | 5.90 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 37.60% |
| MKL211119P01130000 | 2021-10-12 1:24PM EDT | 1,130.00 | 5.70 | 0.00 | 4.80 | 0.00 | - | - | 13 | 36.00% |
| MKL211119P01170000 | 2021-10-13 9:35AM EDT | 1,170.00 | 11.50 | 2.80 | 7.60 | 0.00 | - | - | 1 | 33.66% |
| MKL211119P01180000 | 2021-10-13 9:34AM EDT | 1,180.00 | 13.00 | 1.90 | 6.70 | 0.00 | - | - | 1 | 30.75% |
| MKL211119P01190000 | 2021-10-13 9:34AM EDT | 1,190.00 | 15.00 | 1.90 | 6.70 | 0.00 | - | 2 | 2 | 29.06% |
| MKL211119P01200000 | 2021-10-13 2:37PM EDT | 1,200.00 | 16.02 | 3.30 | 8.10 | 0.00 | - | - | 5 | 29.04% |
| MKL211119P01220000 | 2021-09-30 10:33AM EDT | 1,220.00 | 42.00 | 5.00 | 13.00 | 0.00 | - | - | 1 | 30.34% |
| MKL211119P01260000 | 2021-10-13 10:04AM EDT | 1,260.00 | 43.00 | 10.00 | 18.00 | 0.00 | - | 2 | 13 | 26.16% |
| MKL211119P01270000 | 2021-10-11 3:48PM EDT | 1,270.00 | 50.30 | 13.50 | 21.50 | 0.00 | - | 3 | 3 | 26.42% |
| MKL211119P01280000 | 2021-10-11 10:35AM EDT | 1,280.00 | 46.30 | 15.20 | 23.50 | 0.00 | - | 1 | 1 | 25.40% |
