La bourse est fermée

Markel Corporation (MKL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1 245,34-33,56 (-2,62 %)
À la clôture : 1:00PM EST
1 245,33 -0,01 (-0,00 %)
Échanges après Bourse : 03:43PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour14 avril 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL220414C007600002021-10-27 9:15AM EST760.00578.80482.50502.300.00--150.37%
MKL220414C009600002021-11-19 11:08AM EST960.00296.00292.10310.400.00-1243.21%
MKL220414C010200002021-10-04 8:43AM EST1,020.00217.90304.10313.500.00--062.97%
MKL220414C010600002021-10-26 8:33AM EST1,060.00286.80207.30224.700.00--138.20%
MKL220414C010800002021-10-04 8:43AM EST1,080.00169.60247.50264.700.00--056.48%
MKL220414C011000002021-11-18 10:34AM EST1,100.00180.40175.60189.000.00--034.85%
MKL220414C011600002021-11-26 12:51PM EST1,160.00137.20132.10145.00-10.80-7.30%2332.73%
MKL220414C011700002021-11-08 12:39PM EST1,170.00180.00123.40137.200.00--132.06%
MKL220414C011800002021-11-15 1:14PM EST1,180.00142.70117.50130.600.00-1031.77%
MKL220414C011900002021-10-27 10:36AM EST1,190.00169.70112.00124.900.00--131.74%
MKL220414C012000002021-11-26 10:50AM EST1,200.00111.50105.40119.20-27.23-19.63%2331.66%
MKL220414C012100002021-10-07 12:31PM EST1,210.00115.10144.30157.600.00--146.38%
MKL220414C012500002021-11-11 9:59AM EST1,250.00111.7577.2085.300.00-1428.66%
MKL220414C012600002021-10-28 9:34AM EST1,260.00114.1772.7080.300.00-1128.48%
MKL220414C012900002021-10-25 1:36PM EST1,290.00103.5058.8066.200.00--127.91%
MKL220414C013000002021-11-18 3:38PM EST1,300.0056.0054.2061.700.00-2327.67%
MKL220414C013100002021-11-17 9:55AM EST1,310.0056.0050.6058.300.00-1127.74%
MKL220414C013400002021-10-12 11:38AM EST1,340.0052.2051.9060.000.00--1031.69%
MKL220414C013500002021-11-09 9:42AM EST1,350.0061.1037.3044.700.00--127.44%
MKL220414C013700002021-09-19 11:03PM EST1,370.0035.5058.4063.100.00--135.89%
MKL220414C014800002021-10-27 10:36AM EST1,480.0026.5012.5018.400.00--127.53%
MKL220414C015800002021-10-29 12:07PM EST1,580.0010.304.008.000.00-1127.07%
MKL220414C016000002021-10-29 12:33PM EST1,600.008.704.008.200.00-2228.28%
MKL220414C016200002021-10-29 12:07PM EST1,620.007.002.856.100.00-1227.42%
MKL220414C016400002021-10-29 1:18PM EST1,640.005.700.904.800.00-3427.01%
MKL220414C016600002021-10-26 2:01PM EST1,660.006.300.504.800.00--127.92%
MKL220414C018200002021-09-16 8:32AM EST1,820.001.000.004.800.00-1134.67%
Options de ventepour14 avril 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL220414P009600002021-10-26 12:46PM EST960.006.1010.1015.300.00--136.80%
MKL220414P009800002021-09-19 11:03PM EST980.0017.808.3010.000.00--1130.62%
MKL220414P010000002021-09-19 11:03PM EST1,000.0019.109.6011.700.00--1029.95%
MKL220414P010200002021-11-26 10:07AM EST1,020.0016.8016.5018.00+1.50+9.80%14832.05%
MKL220414P010400002021-09-19 11:03PM EST1,040.0024.2012.6015.200.00--1528.20%
MKL220414P010600002021-11-08 11:53AM EST1,060.0013.5019.5025.500.00--131.65%
MKL220414P011000002021-10-26 12:44PM EST1,100.0016.7027.3032.300.00-14010330.04%
MKL220414P011200002021-10-12 2:13PM EST1,120.0033.9020.7025.800.00-145424.77%
MKL220414P011300002021-09-19 11:03PM EST1,130.0043.0022.3027.300.00--2124.23%
MKL220414P011700002021-09-01 10:56AM EST1,170.0051.3561.6069.400.00--134.75%
MKL220414P011800002021-09-03 8:32AM EST1,180.0052.6067.0075.000.00-2335.19%
MKL220414P011900002021-10-08 12:50PM EST1,190.0053.3033.8041.500.00-242421.95%
MKL220414P012000002021-11-04 9:35AM EST1,200.0037.1055.2062.400.00--127.75%
MKL220414P012300002021-09-08 8:32AM EST1,230.0080.5463.4073.400.00--526.66%
MKL220414P012400002021-10-01 11:37AM EST1,240.00101.8046.5053.400.00-1118.40%
MKL220414P012500002021-11-05 2:22PM EST1,250.0052.5077.6084.500.00-101026.88%
MKL220414P012600002021-10-27 8:31AM EST1,260.0051.5082.4090.100.00-2026.91%
MKL220414P013100002021-10-27 9:50AM EST1,310.0072.10105.70119.800.00--126.69%
MKL220414P013200002021-11-01 12:23PM EST1,320.0082.35111.70125.500.00--126.39%
MKL220414P013800002021-11-17 9:50AM EST1,380.00137.80153.60167.400.00--225.94%
MKL220414P014600002021-11-17 9:50AM EST1,460.00199.20216.00232.700.00--225.99%