La bourse ferme dans 5 h 36 min
CAC 40
7 413,87 +61,57 (+0,84 %) Euro Stoxx 50
4 785,31 +47,25 (+1,00 %) Dow Jones
40 345,41 -410,39 (-1,01 %) EUR/USD
1,1061 -0,0028 (-0,25 %) Gold future
2 524,80 +0,20 (+0,01 %) Bitcoin EUR
49 894,60 +605,50 (+1,23 %)
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’achatpour18 octobre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL241018C01300000 | 2024-07-22 10:21AM EDT | 1,300.00 | 289.27 | 258.00 | 276.50 | 0.00 | - | 1 | 2 | 61.30% |
| MKL241018C01340000 | 2024-05-02 9:35AM EDT | 1,340.00 | 236.00 | 330.00 | 348.00 | 0.00 | - | - | 0 | 121.77% |
| MKL241018C01440000 | 2024-05-02 3:55PM EDT | 1,440.00 | 200.00 | 238.00 | 255.20 | 0.00 | - | - | 1 | 100.38% |
| MKL241018C01460000 | 2024-04-11 2:18PM EDT | 1,460.00 | 105.00 | 238.00 | 253.00 | 0.00 | - | - | 1 | 105.01% |
| MKL241018C01500000 | 2024-08-02 10:19AM EDT | 1,500.00 | 94.55 | 108.20 | 124.20 | 0.00 | - | 2 | 2 | 53.20% |
| MKL241018C01540000 | 2024-06-17 10:10AM EDT | 1,540.00 | 85.16 | 116.00 | 132.00 | 0.00 | - | 2 | 1 | 62.72% |
| MKL241018C01550000 | 2024-09-06 10:36AM EDT | 1,550.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MKL241018C01560000 | 2024-08-21 1:32PM EDT | 1,560.00 | 52.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MKL241018C01570000 | 2024-05-24 10:22AM EDT | 1,570.00 | 119.30 | 78.00 | 84.90 | 0.00 | - | 2 | 2 | 49.81% |
| MKL241018C01580000 | 2024-08-08 3:58PM EDT | 1,580.00 | 33.00 | 16.30 | 26.30 | 0.00 | - | 1 | 2 | 22.25% |
| MKL241018C01590000 | 2024-09-04 9:30AM EDT | 1,590.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| MKL241018C01600000 | 2024-07-15 11:10AM EDT | 1,600.00 | 63.08 | 15.00 | 25.00 | 0.00 | - | 4 | 0 | 24.88% |
| MKL241018C01620000 | 2024-09-06 2:10PM EDT | 1,620.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MKL241018C01630000 | 2024-08-29 1:46PM EDT | 1,630.00 | 25.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MKL241018C01640000 | 2024-08-21 1:32PM EDT | 1,640.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MKL241018C01660000 | 2024-08-26 12:37PM EDT | 1,660.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MKL241018C01680000 | 2024-08-23 10:32AM EDT | 1,680.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MKL241018C01700000 | 2024-08-02 10:41AM EDT | 1,700.00 | 8.50 | 0.05 | 10.00 | 0.00 | - | 2 | 2 | 27.94% |
| MKL241018C01720000 | 2024-06-20 1:05PM EDT | 1,720.00 | 19.95 | 9.30 | 19.30 | 0.00 | - | 1 | 6 | 37.44% |
| MKL241018C01740000 | 2024-08-05 1:57PM EDT | 1,740.00 | 4.00 | 0.50 | 5.50 | 0.00 | - | 4 | 9 | 27.35% |
| MKL241018C01760000 | 2024-08-30 12:16PM EDT | 1,760.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MKL241018C01800000 | 2024-06-20 1:14PM EDT | 1,800.00 | 8.00 | 0.10 | 10.10 | 0.00 | - | 1 | 1 | 38.02% |
| MKL241018C01820000 | 2024-05-10 1:19PM EDT | 1,820.00 | 28.80 | 7.00 | 17.00 | 0.00 | - | - | 4 | 46.31% |
| MKL241018C01840000 | 2024-08-13 2:03PM EDT | 1,840.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MKL241018C01860000 | 2024-08-05 1:51PM EDT | 1,860.00 | 0.58 | 0.00 | 4.80 | 0.00 | - | 3 | 0 | 36.53% |
| MKL241018C01880000 | 2024-03-15 3:56PM EDT | 1,880.00 | 6.00 | 0.10 | 10.00 | 0.00 | - | - | 1 | 45.04% |
| MKL241018C01980000 | 2024-03-21 12:58PM EDT | 1,980.00 | 2.35 | 1.00 | 6.50 | 0.00 | - | - | 6 | 48.29% |
| MKL241018C02000000 | 2024-05-13 11:58AM EDT | 2,000.00 | 7.50 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 46.81% |
Options de ventepour18 octobre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL241018P00760000 | 2024-08-08 11:54AM EDT | 760.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 101.59% |
| MKL241018P01000000 | 2024-05-20 9:38AM EDT | 1,000.00 | 1.10 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 74.28% |
| MKL241018P01100000 | 2024-04-25 9:30AM EDT | 1,100.00 | 8.10 | 0.10 | 10.00 | 0.00 | - | - | 1 | 60.10% |
| MKL241018P01120000 | 2024-05-20 9:38AM EDT | 1,120.00 | 2.20 | 0.05 | 10.00 | 0.00 | - | - | 1 | 57.31% |
| MKL241018P01140000 | 2024-05-20 9:38AM EDT | 1,140.00 | 2.45 | 0.05 | 10.00 | 0.00 | - | - | 1 | 54.62% |
| MKL241018P01160000 | 2024-05-20 9:38AM EDT | 1,160.00 | 2.60 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 51.96% |
| MKL241018P01180000 | 2024-05-20 9:38AM EDT | 1,180.00 | 2.80 | 0.05 | 10.00 | 0.00 | - | - | 1 | 57.75% |
| MKL241018P01200000 | 2024-05-20 9:38AM EDT | 1,200.00 | 3.10 | 0.05 | 10.00 | 0.00 | - | 1 | 4 | 54.84% |
| MKL241018P01220000 | 2024-05-20 9:38AM EDT | 1,220.00 | 3.30 | 0.05 | 10.00 | 0.00 | - | - | 1 | 51.95% |
| MKL241018P01240000 | 2024-05-20 9:38AM EDT | 1,240.00 | 3.60 | 1.00 | 11.00 | 0.00 | - | - | 1 | 50.36% |
| MKL241018P01260000 | 2024-05-20 9:38AM EDT | 1,260.00 | 4.00 | 1.00 | 11.00 | 0.00 | - | - | 1 | 47.47% |
| MKL241018P01280000 | 2024-08-01 11:19AM EDT | 1,280.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 36.19% |
| MKL241018P01300000 | 2024-06-25 10:37AM EDT | 1,300.00 | 6.00 | 0.05 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MKL241018P01310000 | 2024-05-20 9:38AM EDT | 1,310.00 | 5.50 | 3.20 | 13.00 | 0.00 | - | 1 | 2 | 42.40% |
| MKL241018P01340000 | 2024-05-08 2:12PM EDT | 1,340.00 | 12.50 | 4.00 | 14.00 | 0.00 | - | 1 | 0 | 38.92% |
| MKL241018P01380000 | 2024-07-23 11:38AM EDT | 1,380.00 | 7.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 23.83% |
| MKL241018P01390000 | 2024-05-06 2:48PM EDT | 1,390.00 | 18.50 | 7.00 | 17.00 | 0.00 | - | - | 1 | 33.80% |
| MKL241018P01400000 | 2024-08-12 9:30AM EDT | 1,400.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MKL241018P01410000 | 2024-04-03 11:22AM EDT | 1,410.00 | 38.20 | 22.00 | 28.00 | 0.00 | - | 2 | 2 | 38.12% |
| MKL241018P01420000 | 2024-07-12 1:53PM EDT | 1,420.00 | 10.94 | 9.00 | 18.00 | 0.00 | - | - | 1 | 29.75% |
| MKL241018P01430000 | 2024-05-14 11:54AM EDT | 1,430.00 | 14.60 | 16.00 | 26.00 | 0.00 | - | 2 | 2 | 33.33% |
| MKL241018P01440000 | 2024-06-17 3:57PM EDT | 1,440.00 | 24.00 | 5.00 | 15.00 | 0.00 | - | 1 | 1 | 24.47% |
| MKL241018P01460000 | 2024-05-17 10:09AM EDT | 1,460.00 | 15.00 | 24.00 | 34.00 | 0.00 | - | 1 | 2 | 32.54% |
| MKL241018P01470000 | 2024-08-13 1:27PM EDT | 1,470.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MKL241018P01480000 | 2024-04-03 12:10PM EDT | 1,480.00 | 59.10 | 33.00 | 40.00 | 0.00 | - | 1 | 1 | 31.82% |
| MKL241018P01490000 | 2024-06-07 1:10PM EDT | 1,490.00 | 25.00 | 29.00 | 39.00 | 0.00 | - | 1 | 1 | 29.21% |
| MKL241018P01500000 | 2024-08-28 2:56PM EDT | 1,500.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MKL241018P01510000 | 2024-09-06 2:29PM EDT | 1,510.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MKL241018P01520000 | 2024-07-17 10:55AM EDT | 1,520.00 | 19.65 | 18.00 | 28.00 | 0.00 | - | - | 2 | 17.09% |
| MKL241018P01540000 | 2024-07-17 2:34PM EDT | 1,540.00 | 23.50 | 25.00 | 35.00 | 0.00 | - | 1 | 2 | 15.67% |
| MKL241018P01550000 | 2024-05-29 3:32PM EDT | 1,550.00 | 42.00 | 38.00 | 48.00 | 0.00 | - | 1 | 1 | 19.34% |
| MKL241018P01560000 | 2024-07-05 9:45AM EDT | 1,560.00 | 57.00 | 40.00 | 50.00 | 0.00 | - | 1 | 1 | 17.32% |
| MKL241018P01570000 | 2024-09-06 1:24PM EDT | 1,570.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MKL241018P01580000 | 2024-09-04 11:58AM EDT | 1,580.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MKL241018P01600000 | 2024-09-05 11:29AM EDT | 1,600.00 | 52.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MKL241018P01610000 | 2024-08-22 9:50AM EDT | 1,610.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MKL241018P01640000 | 2024-07-31 2:24PM EDT | 1,640.00 | 50.43 | 45.50 | 55.50 | 0.00 | - | - | 1 | 0.00% |
| MKL241018P01670000 | 2024-09-06 10:18AM EDT | 1,670.00 | 119.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MKL241018P01690000 | 2024-09-06 10:18AM EDT | 1,690.00 | 139.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MKL241018P01700000 | 2024-07-22 10:21AM EDT | 1,700.00 | 136.65 | 138.10 | 154.10 | 0.00 | - | 1 | 0 | 0.00% |
