La bourse ferme dans 2 h 10 min
CAC 40
6 296,94 -61,80 (-0,97 %) Euro Stoxx 50
3 676,66 -31,73 (-0,86 %) Dow Jones
31 880,24 +618,34 (+1,98 %) EUR/USD
1,0712 +0,0016 (+0,15 %) Gold future
1 860,60 +12,80 (+0,69 %) BTC-EUR
27 340,42 -1 298,18 (-4,53 %)
Markel Corporation (MKL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour15 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL220715C00940000 | 2022-02-24 10:37AM EDT | 940.00 | 269.60 | 559.00 | 578.90 | 0.00 | - | 2 | 1 | 191.28% |
| MKL220715C00960000 | 2022-01-25 1:53PM EDT | 960.00 | 253.71 | 258.20 | 276.20 | 0.00 | - | 1 | 1 | 0.00% |
| MKL220715C00980000 | 2022-01-25 1:52PM EDT | 980.00 | 236.86 | 241.30 | 258.70 | 0.00 | - | - | 1 | 0.00% |
| MKL220715C01020000 | 2022-01-24 1:03PM EDT | 1,020.00 | 206.48 | 199.70 | 212.30 | 0.00 | - | 1 | 1 | 0.00% |
| MKL220715C01040000 | 2021-12-13 6:39PM EDT | 1,040.00 | 234.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MKL220715C01080000 | 2022-02-14 10:34AM EDT | 1,080.00 | 191.18 | 305.50 | 324.00 | 0.00 | - | - | 0 | 75.74% |
| MKL220715C01100000 | 2022-02-14 1:04AM EDT | 1,100.00 | 187.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MKL220715C01120000 | 2022-05-05 12:24PM EDT | 1,120.00 | 226.62 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MKL220715C01150000 | 2022-05-20 10:04AM EDT | 1,150.00 | 221.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MKL220715C01170000 | 2021-12-20 11:52AM EDT | 1,170.00 | 113.42 | 125.00 | 139.00 | 0.00 | - | 1 | 0 | 0.00% |
| MKL220715C01180000 | 2022-03-01 11:39AM EDT | 1,180.00 | 103.98 | 316.00 | 334.50 | 0.00 | - | - | 0 | 120.49% |
| MKL220715C01190000 | 2021-12-17 11:04AM EDT | 1,190.00 | 115.85 | 111.50 | 125.50 | 0.00 | - | 2 | 4 | 0.00% |
| MKL220715C01200000 | 2022-02-28 1:56PM EDT | 1,200.00 | 97.71 | 297.50 | 317.00 | 0.00 | - | 1 | 1 | 116.31% |
| MKL220715C01210000 | 2022-05-13 1:43PM EDT | 1,210.00 | 136.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MKL220715C01220000 | 2022-05-23 3:37PM EDT | 1,220.00 | 151.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MKL220715C01240000 | 2022-05-03 3:15PM EDT | 1,240.00 | 141.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MKL220715C01250000 | 2022-05-20 1:43PM EDT | 1,250.00 | 104.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MKL220715C01260000 | 2022-04-27 10:34AM EDT | 1,260.00 | 163.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MKL220715C01270000 | 2022-03-04 11:00AM EDT | 1,270.00 | 80.00 | 232.50 | 249.30 | 0.00 | - | 1 | 1 | 99.78% |
| MKL220715C01290000 | 2022-03-21 9:40AM EDT | 1,290.00 | 185.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MKL220715C01300000 | 2022-04-21 12:04PM EDT | 1,300.00 | 56.10 | 69.90 | 77.90 | 0.00 | - | 1 | 2 | 23.78% |
| MKL220715C01320000 | 2022-05-19 12:36PM EDT | 1,320.00 | 66.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MKL220715C01350000 | 2022-04-19 12:26PM EDT | 1,350.00 | 153.83 | 53.50 | 61.60 | 0.00 | - | 1 | 2 | 29.68% |
| MKL220715C01360000 | 2022-04-18 1:31PM EDT | 1,360.00 | 146.50 | 49.20 | 56.80 | 0.00 | - | - | 0 | 29.63% |
| MKL220715C01380000 | 2022-05-23 11:24AM EDT | 1,380.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| MKL220715C01400000 | 2022-05-20 12:47PM EDT | 1,400.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 1.56% |
| MKL220715C01460000 | 2022-05-23 10:33AM EDT | 1,460.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| MKL220715C01480000 | 2022-05-18 11:44AM EDT | 1,480.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| MKL220715C01500000 | 2022-05-23 12:26PM EDT | 1,500.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| MKL220715C01520000 | 2022-05-17 9:36AM EDT | 1,520.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MKL220715C01540000 | 2022-05-05 9:51AM EDT | 1,540.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| MKL220715C01560000 | 2022-04-28 1:13PM EDT | 1,560.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| MKL220715C01580000 | 2022-04-29 12:54PM EDT | 1,580.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 6.25% |
| MKL220715C01600000 | 2022-05-17 2:55PM EDT | 1,600.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
| MKL220715C01620000 | 2022-04-26 2:33PM EDT | 1,620.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| MKL220715C01640000 | 2022-04-25 2:24PM EDT | 1,640.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| MKL220715C01680000 | 2022-03-21 11:35AM EDT | 1,680.00 | 11.20 | 8.70 | 12.40 | 0.00 | - | 1 | 1 | 44.89% |
| MKL220715C01700000 | 2022-04-26 12:03PM EDT | 1,700.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| MKL220715C01740000 | 2022-04-26 12:37PM EDT | 1,740.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| MKL220715C01760000 | 2022-05-20 10:32AM EDT | 1,760.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| MKL220715C01780000 | 2022-05-23 3:57PM EDT | 1,780.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 12.50% |
| MKL220715C01800000 | 2022-05-10 10:15AM EDT | 1,800.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MKL220715C01820000 | 2022-05-10 3:35PM EDT | 1,820.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 34 | 29 | 12.50% |
| MKL220715C01840000 | 2022-05-17 9:33AM EDT | 1,840.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MKL220715C01860000 | 2022-05-17 9:33AM EDT | 1,860.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| MKL220715C01880000 | 2022-05-23 3:39PM EDT | 1,880.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 12.50% |
| MKL220715C01900000 | 2022-05-20 10:30AM EDT | 1,900.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| MKL220715C01920000 | 2022-05-17 1:40PM EDT | 1,920.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 12.50% |
| MKL220715C01940000 | 2022-05-19 10:54AM EDT | 1,940.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 12.50% |
| MKL220715C01960000 | 2022-05-10 3:34PM EDT | 1,960.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 12.50% |
| MKL220715C01980000 | 2022-05-23 3:26PM EDT | 1,980.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 12.50% |
Options de ventepour15 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL220715P00620000 | 2022-05-20 2:02PM EDT | 620.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 7 | 154 | 50.00% |
| MKL220715P00640000 | 2022-05-18 10:13AM EDT | 640.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 25.00% |
| MKL220715P00660000 | 2022-05-20 2:02PM EDT | 660.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 25.00% |
| MKL220715P00680000 | 2022-05-17 11:38AM EDT | 680.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| MKL220715P00700000 | 2022-05-17 10:54AM EDT | 700.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 25.00% |
| MKL220715P00720000 | 2022-04-20 1:37PM EDT | 720.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | - | 13 | 81.53% |
| MKL220715P00740000 | 2022-04-20 1:48PM EDT | 740.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 78.34% |
| MKL220715P00760000 | 2022-04-20 1:48PM EDT | 760.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 75.24% |
| MKL220715P00900000 | 2022-01-24 10:30AM EDT | 900.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MKL220715P00920000 | 2022-05-17 9:39AM EDT | 920.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MKL220715P00940000 | 2022-02-14 10:34AM EDT | 940.00 | 10.70 | 4.10 | 8.40 | 0.00 | - | 2 | 2 | 60.24% |
| MKL220715P00960000 | 2022-01-24 10:30AM EDT | 960.00 | 14.00 | 15.20 | 22.80 | 0.00 | - | - | 2 | 75.86% |
| MKL220715P00980000 | 2022-02-14 1:04AM EDT | 980.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MKL220715P01000000 | 2022-05-23 3:21PM EDT | 1,000.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| MKL220715P01020000 | 2022-02-14 10:53AM EDT | 1,020.00 | 17.20 | 6.00 | 13.70 | 0.00 | - | - | 3 | 54.52% |
| MKL220715P01040000 | 2022-01-27 1:40PM EDT | 1,040.00 | 27.60 | 18.20 | 20.70 | 0.00 | - | 15 | 66 | 62.66% |
| MKL220715P01060000 | 2022-05-09 9:49AM EDT | 1,060.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MKL220715P01080000 | 2022-02-14 10:53AM EDT | 1,080.00 | 26.58 | 11.30 | 15.50 | 0.00 | - | 3 | 5 | 52.12% |
| MKL220715P01100000 | 2022-05-09 1:11PM EDT | 1,100.00 | 13.74 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| MKL220715P01120000 | 2022-05-09 1:11PM EDT | 1,120.00 | 16.09 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 12.50% |
| MKL220715P01140000 | 2022-01-18 1:14AM EDT | 1,140.00 | 37.55 | 29.40 | 39.40 | 0.00 | - | - | 0 | 57.82% |
| MKL220715P01150000 | 2022-02-01 3:41PM EDT | 1,150.00 | 39.90 | 36.60 | 43.50 | 0.00 | - | 9 | 9 | 59.91% |
| MKL220715P01170000 | 2022-04-14 11:56AM EDT | 1,170.00 | 5.80 | 13.90 | 19.20 | 0.00 | - | 2 | 7 | 41.24% |
| MKL220715P01180000 | 2022-04-14 11:56AM EDT | 1,180.00 | 6.25 | 13.00 | 21.70 | 0.00 | - | 1 | 89 | 41.55% |
| MKL220715P01190000 | 2022-05-16 10:12AM EDT | 1,190.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| MKL220715P01200000 | 2022-05-16 1:52PM EDT | 1,200.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| MKL220715P01220000 | 2022-05-23 10:14AM EDT | 1,220.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| MKL220715P01230000 | 2022-05-18 2:17PM EDT | 1,230.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MKL220715P01250000 | 2022-05-17 10:01AM EDT | 1,250.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| MKL220715P01290000 | 2022-03-15 1:00PM EDT | 1,290.00 | 50.80 | 11.30 | 15.50 | 0.00 | - | - | 9 | 19.28% |
| MKL220715P01300000 | 2022-05-20 2:40PM EDT | 1,300.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 1.56% |
| MKL220715P01310000 | 2022-03-15 12:12PM EDT | 1,310.00 | 59.20 | 15.30 | 19.80 | 0.00 | - | - | 4 | 18.22% |
| MKL220715P01320000 | 2022-03-17 12:35PM EDT | 1,320.00 | 49.89 | 15.10 | 23.30 | 0.00 | - | 2 | 4 | 18.17% |
| MKL220715P01330000 | 2021-11-18 11:20AM EDT | 1,330.00 | 133.30 | 143.50 | 157.50 | 0.00 | - | - | 2 | 79.28% |
| MKL220715P01350000 | 2022-05-23 11:17AM EDT | 1,350.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.10% |
| MKL220715P01360000 | 2022-05-18 10:50AM EDT | 1,360.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| MKL220715P01370000 | 2022-05-17 11:19AM EDT | 1,370.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MKL220715P01380000 | 2022-05-17 10:38AM EDT | 1,380.00 | 57.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MKL220715P01420000 | 2022-04-26 2:32PM EDT | 1,420.00 | 62.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MKL220715P01500000 | 2022-04-18 12:06AM EDT | 1,500.00 | 79.90 | 142.80 | 156.90 | 0.00 | - | - | 1 | 24.03% |
