Marchés français ouverture 3 h 10 min
Dow Jones
41 096,77 +235,06 (+0,58 %) Nasdaq
17 569,68 +174,14 (+1,00 %) Nikkei 225
36 505,47 -327,80 (-0,89 %) EUR/USD
1,1089 +0,0012 (+0,11 %) HANG SENG
17 424,77 +184,38 (+1,07 %) Bitcoin EUR
52 256,18 -332,58 (-0,63 %)
Markel Group Inc. (MKL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL240920C01500000 | 2024-08-29 9:37AM EDT | 1,500.00 | 84.00 | 44.00 | 54.00 | 0.00 | - | 1 | 1 | 32.30% |
| MKL240920C01510000 | 2024-08-05 1:46PM EDT | 1,510.00 | 52.00 | 61.10 | 71.10 | 0.00 | - | - | 1 | 54.45% |
| MKL240920C01550000 | 2024-09-11 10:47AM EDT | 1,550.00 | 5.19 | 7.00 | 16.80 | 0.00 | - | 2 | 4 | 23.00% |
| MKL240920C01560000 | 2024-09-12 10:15AM EDT | 1,560.00 | 6.59 | 5.30 | 12.00 | +1.34 | +25.52% | 1 | 3 | 21.93% |
| MKL240920C01570000 | 2024-09-12 10:15AM EDT | 1,570.00 | 5.02 | 0.10 | 10.00 | -2.53 | -33.51% | 1 | 0 | 23.35% |
| MKL240920C01580000 | 2024-09-06 10:49AM EDT | 1,580.00 | 7.60 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 26.87% |
| MKL240920C01590000 | 2024-08-28 2:15PM EDT | 1,590.00 | 16.50 | 0.05 | 10.00 | 0.00 | - | 5 | 20 | 30.20% |
| MKL240920C01600000 | 2024-09-06 1:30PM EDT | 1,600.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 25.17% |
| MKL240920C01610000 | 2024-09-03 2:12PM EDT | 1,610.00 | 7.10 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 27.85% |
| MKL240920C01620000 | 2024-08-06 3:51PM EDT | 1,620.00 | 8.25 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 39.39% |
| MKL240920C01630000 | 2024-08-05 11:45AM EDT | 1,630.00 | 11.00 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 42.26% |
| MKL240920C01640000 | 2024-08-30 9:53AM EDT | 1,640.00 | 5.29 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 35.43% |
| MKL240920C01650000 | 2024-08-01 2:25PM EDT | 1,650.00 | 8.00 | 0.05 | 5.00 | 0.00 | - | 1 | 6 | 38.26% |
| MKL240920C01660000 | 2024-08-01 12:49PM EDT | 1,660.00 | 6.65 | 0.05 | 5.10 | 0.00 | - | 4 | 5 | 40.85% |
| MKL240920C01670000 | 2024-08-05 1:42PM EDT | 1,670.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 42.46% |
| MKL240920C01680000 | 2024-09-03 10:00AM EDT | 1,680.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 44.71% |
| MKL240920C01690000 | 2024-08-01 11:46AM EDT | 1,690.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | - | 0 | 46.92% |
| MKL240920C01700000 | 2024-07-22 12:58PM EDT | 1,700.00 | 9.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 49.10% |
| MKL240920C01740000 | 2024-07-30 10:03AM EDT | 1,740.00 | 19.00 | 0.00 | 4.80 | 0.00 | - | - | 0 | 57.46% |
| MKL240920C01750000 | 2024-09-03 9:30AM EDT | 1,750.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 51.20% |
| MKL240920C01860000 | 2024-08-29 12:48PM EDT | 1,860.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 69.97% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL240920P01380000 | 2024-08-09 12:33PM EDT | 1,380.00 | 4.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 55.01% |
| MKL240920P01390000 | 2024-08-28 10:50AM EDT | 1,390.00 | 1.23 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 52.25% |
| MKL240920P01400000 | 2024-08-14 11:37AM EDT | 1,400.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 49.50% |
| MKL240920P01450000 | 2024-08-09 10:48AM EDT | 1,450.00 | 12.75 | 0.05 | 10.00 | 0.00 | - | - | 1 | 45.43% |
| MKL240920P01460000 | 2024-08-20 12:25PM EDT | 1,460.00 | 4.50 | 0.25 | 9.90 | 0.00 | - | 1 | 3 | 41.97% |
| MKL240920P01470000 | 2024-08-12 12:31PM EDT | 1,470.00 | 15.00 | 0.05 | 10.00 | 0.00 | - | 1 | 3 | 38.79% |
| MKL240920P01480000 | 2024-08-05 9:30AM EDT | 1,480.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| MKL240920P01500000 | 2024-09-03 12:14PM EDT | 1,500.00 | 2.33 | 0.10 | 10.00 | 0.00 | - | 1 | 3 | 28.30% |
| MKL240920P01510000 | 2024-08-06 3:51PM EDT | 1,510.00 | 39.08 | 0.20 | 10.00 | 0.00 | - | 1 | 1 | 24.57% |
| MKL240920P01520000 | 2024-08-01 11:59AM EDT | 1,520.00 | 19.80 | 0.40 | 10.40 | 0.00 | - | 2 | 4 | 21.12% |
| MKL240920P01530000 | 2024-09-09 11:46AM EDT | 1,530.00 | 10.50 | 5.00 | 14.00 | 0.00 | - | 1 | 2 | 20.95% |
| MKL240920P01540000 | 2024-08-20 3:01PM EDT | 1,540.00 | 19.95 | 8.00 | 17.00 | 0.00 | - | - | 1 | 19.23% |
| MKL240920P01550000 | 2024-09-06 1:53PM EDT | 1,550.00 | 26.40 | 13.00 | 22.00 | 0.00 | - | 1 | 1 | 18.76% |
| MKL240920P01560000 | 2024-08-01 11:12AM EDT | 1,560.00 | 32.70 | 1.50 | 11.50 | 0.00 | - | - | 1 | 0.00% |
| MKL240920P01600000 | 2024-08-22 9:50AM EDT | 1,600.00 | 45.00 | 52.00 | 62.00 | 0.00 | - | - | 0 | 21.68% |
| MKL240920P01620000 | 2024-08-01 10:56AM EDT | 1,620.00 | 63.00 | 22.20 | 32.20 | 0.00 | - | - | 0 | 0.00% |
