La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
48 975,90 +741,81 (+1,54 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL250117C01040000 | 2024-07-18 11:44AM EDT | 1,040.00 | 637.59 | 524.00 | 542.00 | 0.00 | - | 4 | 3 | 63.69% |
| MKL250117C01100000 | 2024-08-21 9:42AM EDT | 1,100.00 | 478.00 | 450.00 | 470.00 | 0.00 | - | - | 0 | 55.35% |
| MKL250117C01400000 | 2024-07-08 2:59PM EDT | 1,400.00 | 225.16 | 158.10 | 174.10 | 0.00 | - | 2 | 0 | 26.12% |
| MKL250117C01500000 | 2024-08-19 12:08PM EDT | 1,500.00 | 128.00 | 100.80 | 116.80 | 0.00 | - | 3 | 4 | 27.12% |
| MKL250117C01550000 | 2024-08-01 1:12PM EDT | 1,550.00 | 99.00 | 108.70 | 124.70 | 0.00 | - | 2 | 5 | 35.79% |
| MKL250117C01560000 | 2024-05-23 2:03PM EDT | 1,560.00 | 164.50 | 115.00 | 131.00 | 0.00 | - | - | 4 | 38.66% |
| MKL250117C01570000 | 2024-08-26 10:50AM EDT | 1,570.00 | 97.00 | 62.70 | 72.70 | 0.00 | - | 2 | 2 | 24.00% |
| MKL250117C01580000 | 2024-08-16 1:28PM EDT | 1,580.00 | 80.00 | 57.40 | 67.40 | 0.00 | - | 1 | 1 | 23.65% |
| MKL250117C01600000 | 2024-08-30 10:19AM EDT | 1,600.00 | 84.00 | 47.80 | 57.80 | 0.00 | - | 1 | 6 | 23.05% |
| MKL250117C01620000 | 2024-06-21 9:30AM EDT | 1,620.00 | 89.70 | 77.10 | 87.10 | 0.00 | - | 1 | 3 | 33.11% |
| MKL250117C01630000 | 2024-08-05 2:15PM EDT | 1,630.00 | 46.64 | 48.00 | 57.90 | 0.00 | - | 1 | 1 | 25.92% |
| MKL250117C01650000 | 2024-08-15 10:11AM EDT | 1,650.00 | 45.00 | 27.70 | 37.70 | 0.00 | - | 1 | 2 | 21.73% |
| MKL250117C01700000 | 2024-07-18 3:38PM EDT | 1,700.00 | 66.00 | 19.00 | 29.00 | 0.00 | - | 1 | 1 | 22.72% |
| MKL250117C01710000 | 2024-07-19 2:12PM EDT | 1,710.00 | 46.00 | 17.00 | 27.00 | 0.00 | - | 20 | 20 | 22.72% |
| MKL250117C01730000 | 2024-09-05 1:38PM EDT | 1,730.00 | 20.00 | 7.90 | 17.90 | 0.00 | - | 6 | 7 | 20.59% |
| MKL250117C01760000 | 2024-08-15 11:47AM EDT | 1,760.00 | 15.80 | 1.80 | 11.80 | 0.00 | - | - | 1 | 19.62% |
| MKL250117C01800000 | 2024-08-30 12:17PM EDT | 1,800.00 | 11.70 | 0.10 | 10.10 | 0.00 | - | 1 | 1 | 20.85% |
| MKL250117C01900000 | 2024-07-01 2:36PM EDT | 1,900.00 | 10.00 | 10.00 | 20.00 | 0.00 | - | 4 | 4 | 30.99% |
| MKL250117C02000000 | 2024-06-04 10:47AM EDT | 2,000.00 | 9.80 | 0.05 | 10.00 | 0.00 | - | 1 | 0 | 29.98% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL250117P00800000 | 2024-08-16 9:30AM EDT | 800.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 52.02% |
| MKL250117P01040000 | 2024-05-22 9:30AM EDT | 1,040.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MKL250117P01100000 | 2024-07-02 10:03AM EDT | 1,100.00 | 2.00 | 0.05 | 10.00 | 0.00 | - | - | 1 | 38.23% |
| MKL250117P01200000 | 2024-07-19 10:54AM EDT | 1,200.00 | 3.00 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 30.08% |
| MKL250117P01240000 | 2024-05-22 9:30AM EDT | 1,240.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MKL250117P01280000 | 2024-06-04 10:34AM EDT | 1,280.00 | 10.55 | 7.00 | 17.00 | 0.00 | - | 2 | 0 | 27.90% |
| MKL250117P01320000 | 2024-07-22 10:47AM EDT | 1,320.00 | 11.30 | 3.80 | 13.80 | 0.00 | - | - | 1 | 22.88% |
| MKL250117P01400000 | 2024-08-05 10:16AM EDT | 1,400.00 | 45.00 | 10.00 | 20.00 | 0.00 | - | - | 2 | 18.87% |
| MKL250117P01420000 | 2024-08-06 2:07PM EDT | 1,420.00 | 39.40 | 15.40 | 24.00 | 0.00 | - | - | 3 | 18.53% |
| MKL250117P01440000 | 2024-07-03 9:43AM EDT | 1,440.00 | 29.00 | 23.20 | 33.00 | 0.00 | - | - | 1 | 19.61% |
| MKL250117P01500000 | 2024-09-06 1:24PM EDT | 1,500.00 | 44.50 | 27.00 | 37.00 | -10.50 | -19.09% | 3 | 10 | 14.29% |
| MKL250117P01550000 | 2024-08-01 12:00PM EDT | 1,550.00 | 54.00 | 36.00 | 46.00 | 0.00 | - | 2 | 2 | 10.07% |
| MKL250117P01560000 | 2024-08-06 12:56PM EDT | 1,560.00 | 85.00 | 53.00 | 63.00 | 0.00 | - | 1 | 1 | 13.11% |
| MKL250117P01600000 | 2024-08-01 11:08AM EDT | 1,600.00 | 72.50 | 53.90 | 63.90 | 0.00 | - | - | 1 | 0.00% |
| MKL250117P01740000 | 2024-08-21 9:42AM EDT | 1,740.00 | 188.00 | 196.10 | 212.10 | 0.00 | - | - | 1 | 15.29% |
| MKL250117P01920000 | 2024-08-01 10:20AM EDT | 1,920.00 | 330.00 | 312.00 | 331.10 | 0.00 | - | - | 0 | 0.00% |
