La bourse ferme dans 2 h 10 min

Markel Corporation (MKL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1 351,34+18,26 (+1,37 %)
À la clôture : 04:00PM EDT
1 351,34 0,00 (0,00 %)
Échanges après Bourse : 04:33PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL220715C009400002022-02-24 10:37AM EDT940.00269.60559.00578.900.00-21191.28%
MKL220715C009600002022-01-25 1:53PM EDT960.00253.71258.20276.200.00-110.00%
MKL220715C009800002022-01-25 1:52PM EDT980.00236.86241.30258.700.00--10.00%
MKL220715C010200002022-01-24 1:03PM EDT1,020.00206.48199.70212.300.00-110.00%
MKL220715C010400002021-12-13 6:39PM EDT1,040.00234.220.000.000.00--00.00%
MKL220715C010800002022-02-14 10:34AM EDT1,080.00191.18305.50324.000.00--075.74%
MKL220715C011000002022-02-14 1:04AM EDT1,100.00187.200.000.000.00--00.00%
MKL220715C011200002022-05-05 12:24PM EDT1,120.00226.620.000.000.00-130.00%
MKL220715C011500002022-05-20 10:04AM EDT1,150.00221.300.000.000.00-110.00%
MKL220715C011700002021-12-20 11:52AM EDT1,170.00113.42125.00139.000.00-100.00%
MKL220715C011800002022-03-01 11:39AM EDT1,180.00103.98316.00334.500.00--0120.49%
MKL220715C011900002021-12-17 11:04AM EDT1,190.00115.85111.50125.500.00-240.00%
MKL220715C012000002022-02-28 1:56PM EDT1,200.0097.71297.50317.000.00-11116.31%
MKL220715C012100002022-05-13 1:43PM EDT1,210.00136.500.000.000.00-100.00%
MKL220715C012200002022-05-23 3:37PM EDT1,220.00151.000.000.000.00-110.00%
MKL220715C012400002022-05-03 3:15PM EDT1,240.00141.180.000.000.00-120.00%
MKL220715C012500002022-05-20 1:43PM EDT1,250.00104.500.000.000.00-110.00%
MKL220715C012600002022-04-27 10:34AM EDT1,260.00163.550.000.000.00-110.00%
MKL220715C012700002022-03-04 11:00AM EDT1,270.0080.00232.50249.300.00-1199.78%
MKL220715C012900002022-03-21 9:40AM EDT1,290.00185.000.000.000.00--10.00%
MKL220715C013000002022-04-21 12:04PM EDT1,300.0056.1069.9077.900.00-1223.78%
MKL220715C013200002022-05-19 12:36PM EDT1,320.0066.420.000.000.00-110.00%
MKL220715C013500002022-04-19 12:26PM EDT1,350.00153.8353.5061.600.00-1229.68%
MKL220715C013600002022-04-18 1:31PM EDT1,360.00146.5049.2056.800.00--029.63%
MKL220715C013800002022-05-23 11:24AM EDT1,380.0042.000.000.000.00-111.56%
MKL220715C014000002022-05-20 12:47PM EDT1,400.0022.200.000.000.00-261.56%
MKL220715C014600002022-05-23 10:33AM EDT1,460.0014.900.000.000.00-133.13%
MKL220715C014800002022-05-18 11:44AM EDT1,480.0015.100.000.000.00-566.25%
MKL220715C015000002022-05-23 12:26PM EDT1,500.007.000.000.000.00-2146.25%
MKL220715C015200002022-05-17 9:36AM EDT1,520.0011.850.000.000.00-116.25%
MKL220715C015400002022-05-05 9:51AM EDT1,540.007.860.000.000.00-1166.25%
MKL220715C015600002022-04-28 1:13PM EDT1,560.0014.650.000.000.00-1116.25%
MKL220715C015800002022-04-29 12:54PM EDT1,580.009.200.000.000.00-1076.25%
MKL220715C016000002022-05-17 2:55PM EDT1,600.002.800.000.000.00-386.25%
MKL220715C016200002022-04-26 2:33PM EDT1,620.0016.300.000.000.00--36.25%
MKL220715C016400002022-04-25 2:24PM EDT1,640.0010.600.000.000.00-1312.50%
MKL220715C016800002022-03-21 11:35AM EDT1,680.0011.208.7012.400.00-1144.89%
MKL220715C017000002022-04-26 12:03PM EDT1,700.008.500.000.000.00--212.50%
MKL220715C017400002022-04-26 12:37PM EDT1,740.005.900.000.000.00-2312.50%
MKL220715C017600002022-05-20 10:32AM EDT1,760.001.500.000.000.00-1812.50%
MKL220715C017800002022-05-23 3:57PM EDT1,780.001.050.000.000.00-7912.50%
MKL220715C018000002022-05-10 10:15AM EDT1,800.002.470.000.000.00-1012.50%
MKL220715C018200002022-05-10 3:35PM EDT1,820.002.430.000.000.00-342912.50%
MKL220715C018400002022-05-17 9:33AM EDT1,840.001.000.000.000.00-1112.50%
MKL220715C018600002022-05-17 9:33AM EDT1,860.001.200.000.000.00-12112.50%
MKL220715C018800002022-05-23 3:39PM EDT1,880.001.050.000.000.00-52312.50%
MKL220715C019000002022-05-20 10:30AM EDT1,900.001.200.000.000.00-13912.50%
MKL220715C019200002022-05-17 1:40PM EDT1,920.001.150.000.000.00-24112.50%
MKL220715C019400002022-05-19 10:54AM EDT1,940.001.000.000.000.00-32712.50%
MKL220715C019600002022-05-10 3:34PM EDT1,960.002.390.000.000.00-31312.50%
MKL220715C019800002022-05-23 3:26PM EDT1,980.001.300.000.000.00-24412.50%
Options de ventepour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL220715P006200002022-05-20 2:02PM EDT620.002.350.000.000.00-715450.00%
MKL220715P006400002022-05-18 10:13AM EDT640.001.300.000.000.00-112325.00%
MKL220715P006600002022-05-20 2:02PM EDT660.002.450.000.000.00-71725.00%
MKL220715P006800002022-05-17 11:38AM EDT680.000.900.000.000.00-1425.00%
MKL220715P007000002022-05-17 10:54AM EDT700.001.000.000.000.00-33425.00%
MKL220715P007200002022-04-20 1:37PM EDT720.001.400.004.800.00--1381.53%
MKL220715P007400002022-04-20 1:48PM EDT740.001.000.004.800.00-51078.34%
MKL220715P007600002022-04-20 1:48PM EDT760.001.000.004.800.00--175.24%
MKL220715P009000002022-01-24 10:30AM EDT900.0010.000.000.000.00--125.00%
MKL220715P009200002022-05-17 9:39AM EDT920.002.450.000.000.00-1225.00%
MKL220715P009400002022-02-14 10:34AM EDT940.0010.704.108.400.00-2260.24%
MKL220715P009600002022-01-24 10:30AM EDT960.0014.0015.2022.800.00--275.86%
MKL220715P009800002022-02-14 1:04AM EDT980.0010.400.000.000.00--012.50%
MKL220715P010000002022-05-23 3:21PM EDT1,000.003.300.000.000.00-11512.50%
MKL220715P010200002022-02-14 10:53AM EDT1,020.0017.206.0013.700.00--354.52%
MKL220715P010400002022-01-27 1:40PM EDT1,040.0027.6018.2020.700.00-156662.66%
MKL220715P010600002022-05-09 9:49AM EDT1,060.009.790.000.000.00-1112.50%
MKL220715P010800002022-02-14 10:53AM EDT1,080.0026.5811.3015.500.00-3552.12%
MKL220715P011000002022-05-09 1:11PM EDT1,100.0013.740.000.000.00-5612.50%
MKL220715P011200002022-05-09 1:11PM EDT1,120.0016.090.000.000.00-55412.50%
MKL220715P011400002022-01-18 1:14AM EDT1,140.0037.5529.4039.400.00--057.82%
MKL220715P011500002022-02-01 3:41PM EDT1,150.0039.9036.6043.500.00-9959.91%
MKL220715P011700002022-04-14 11:56AM EDT1,170.005.8013.9019.200.00-2741.24%
MKL220715P011800002022-04-14 11:56AM EDT1,180.006.2513.0021.700.00-18941.55%
MKL220715P011900002022-05-16 10:12AM EDT1,190.0018.700.000.000.00-246.25%
MKL220715P012000002022-05-16 1:52PM EDT1,200.0018.200.000.000.00-1396.25%
MKL220715P012200002022-05-23 10:14AM EDT1,220.0019.600.000.000.00-126.25%
MKL220715P012300002022-05-18 2:17PM EDT1,230.0019.000.000.000.00--16.25%
MKL220715P012500002022-05-17 10:01AM EDT1,250.0016.600.000.000.00-263.13%
MKL220715P012900002022-03-15 1:00PM EDT1,290.0050.8011.3015.500.00--919.28%
MKL220715P013000002022-05-20 2:40PM EDT1,300.0048.100.000.000.00-3101.56%
MKL220715P013100002022-03-15 12:12PM EDT1,310.0059.2015.3019.800.00--418.22%
MKL220715P013200002022-03-17 12:35PM EDT1,320.0049.8915.1023.300.00-2418.17%
MKL220715P013300002021-11-18 11:20AM EDT1,330.00133.30143.50157.500.00--279.28%
MKL220715P013500002022-05-23 11:17AM EDT1,350.0054.000.000.000.00-120.10%
MKL220715P013600002022-05-18 10:50AM EDT1,360.0049.700.000.000.00--40.00%
MKL220715P013700002022-05-17 11:19AM EDT1,370.0056.000.000.000.00-240.00%
MKL220715P013800002022-05-17 10:38AM EDT1,380.0057.900.000.000.00--20.00%
MKL220715P014200002022-04-26 2:32PM EDT1,420.0062.370.000.000.00--10.00%
MKL220715P015000002022-04-18 12:06AM EDT1,500.0079.90142.80156.900.00--124.03%