Marchés français ouverture 8 h 18 min

Markel Corporation (MKL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1 167,94-13,92 (-1,18 %)
À la clôture : 04:00PM EDT
1 168,01 +0,07 (+0,01 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL221021C010400002022-08-05 3:55PM EDT1,040.00146.20142.90153.50+146.20-1036.00%
MKL221021C011300002022-04-27 10:48AM EDT1,130.00311.00284.10301.300.00--0132.68%
MKL221021C011700002022-05-23 3:37PM EDT1,170.00223.00143.40156.700.00-1071.30%
MKL221021C011900002022-06-16 11:03AM EDT1,190.00137.45119.50133.500.00--164.17%
MKL221021C012100002022-06-16 3:01PM EDT1,210.00121.48105.80120.000.00--161.59%
MKL221021C013000002022-08-01 3:45PM EDT1,300.0050.007.2013.600.00-6325.33%
MKL221021C013400002022-07-18 10:21AM EDT1,340.0041.953.508.000.00-1125.07%
MKL221021C013500002022-07-21 11:40AM EDT1,350.0032.004.908.900.00-3326.82%
MKL221021C013800002022-05-23 10:20AM EDT1,380.0075.8538.0044.200.00-2251.13%
MKL221021C014000002022-07-18 10:21AM EDT1,400.0023.582.204.200.00-1226.04%
MKL221021C014200002022-07-11 1:13PM EDT1,420.0030.211.254.500.00--128.00%
MKL221021C014400002022-07-29 12:00PM EDT1,440.0013.701.302.900.00-10426.96%
MKL221021C014800002022-04-28 10:39AM EDT1,480.0068.7050.5058.500.00-1269.44%
MKL221021C015000002022-07-26 10:18AM EDT1,500.007.001.352.850.00-3430.93%
MKL221021C015200002022-05-04 9:36AM EDT1,520.0037.1530.0037.600.00-11060.89%
MKL221021C015400002022-03-25 9:30AM EDT1,540.00101.7277.3085.300.00-1189.98%
MKL221021C015600002022-07-26 11:27AM EDT1,560.003.600.152.400.00-3233.70%
MKL221021C015800002022-04-25 10:58AM EDT1,580.0052.2015.8021.600.00--154.86%
MKL221021C016000002022-07-19 12:58PM EDT1,600.002.351.005.600.00-54542.17%
MKL221021C016200002022-06-14 12:30PM EDT1,620.009.701.6010.000.00-31049.29%
MKL221021C016400002022-05-10 2:49PM EDT1,640.0011.608.8017.000.00-688453.83%
MKL221021C016600002022-05-16 12:12AM EDT1,660.0011.505.0013.000.00--1550.72%
MKL221021C016800002022-04-07 1:53PM EDT1,680.0045.908.4010.500.00--152.56%
MKL221021C017000002022-08-04 3:54PM EDT1,700.001.600.704.800.00-12246.88%
MKL221021C017200002022-03-21 11:36AM EDT1,720.0024.5026.3031.600.00--173.46%
MKL221021C017400002022-06-29 1:44PM EDT1,740.002.350.104.800.00-4249.13%
MKL221021C017800002022-04-28 1:02PM EDT1,780.009.304.108.900.00-363654.32%
MKL221021C018000002022-07-21 3:54PM EDT1,800.001.600.204.800.00-21052.37%
MKL221021C018200002022-07-28 12:11PM EDT1,820.001.000.154.900.00-43953.62%
MKL221021C018400002022-04-28 10:11AM EDT1,840.007.302.307.100.00-495154.25%
MKL221021C018800002022-04-22 3:52PM EDT1,880.009.901.506.200.00-2254.38%
MKL221021C019000002022-07-28 12:53PM EDT1,900.001.300.004.800.00-4851.37%
MKL221021C019200002022-07-21 1:10PM EDT1,920.001.000.004.800.00-1152.26%
MKL221021C019400002022-08-03 9:45AM EDT1,940.001.850.002.000.00-71051.76%
MKL221021C019600002022-08-02 1:38PM EDT1,960.001.200.004.800.00-81254.03%
MKL221021C019800002022-08-02 1:32PM EDT1,980.001.200.004.800.00-18854.90%
MKL221021C020000002022-05-10 10:16AM EDT2,000.002.900.9510.000.00-1063.58%
MKL221021C021000002022-07-28 1:05PM EDT2,100.001.000.004.800.00-11459.85%
MKL221021C022000002022-08-03 2:33PM EDT2,200.001.500.004.800.00-77563.70%
Options de ventepour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL221021P006000002022-08-05 3:50PM EDT600.001.500.004.80+1.50-4073.27%
MKL221021P006200002022-08-05 3:47PM EDT620.001.300.004.80-0.20-13.33%41970.03%
MKL221021P006400002022-07-29 3:25PM EDT640.001.300.805.100.00-21369.20%
MKL221021P006600002022-08-01 9:49AM EDT660.001.450.104.700.00-2763.84%
MKL221021P006800002022-08-03 11:06AM EDT680.001.100.404.800.00-2261.68%
MKL221021P007000002022-07-12 2:14PM EDT700.001.800.404.800.00-1058.77%
MKL221021P008000002022-06-17 1:03PM EDT800.004.501.005.500.00-1152.26%
MKL221021P009000002022-03-21 11:47AM EDT900.007.480.000.000.00--112.50%
MKL221021P009400002022-03-14 12:09AM EDT940.0021.360.000.000.00--012.50%
MKL221021P009600002022-03-14 12:09AM EDT960.0023.850.000.000.00--06.25%
MKL221021P009800002022-03-14 10:35AM EDT980.0019.455.008.000.00--431.22%
MKL221021P010000002022-05-06 11:52AM EDT1,000.0015.306.6011.100.00-1231.53%
MKL221021P010200002022-05-11 12:19PM EDT1,020.0019.3010.0016.400.00-101132.93%
MKL221021P010400002022-07-28 11:45AM EDT1,040.006.519.5017.600.00-5330.68%
MKL221021P010600002022-07-28 11:45AM EDT1,060.008.1912.7021.500.00-5830.05%
MKL221021P011000002022-05-18 12:16PM EDT1,100.0019.9025.2032.900.00-151829.56%
MKL221021P011200002022-08-04 9:54AM EDT1,120.0023.0525.7035.700.00-2227.14%
MKL221021P011300002022-04-25 11:37AM EDT1,130.0020.0024.6030.500.00--122.51%
MKL221021P011400002022-04-14 11:41AM EDT1,140.0013.3031.1038.300.00-1124.32%
MKL221021P011500002022-08-04 3:15PM EDT1,150.0037.0037.9045.500.00-1925.61%
MKL221021P011600002022-08-04 3:59PM EDT1,160.0041.2543.8051.70+41.25--126.25%
MKL221021P011700002022-04-20 1:19PM EDT1,170.0015.0035.7042.300.00-2319.40%
MKL221021P011800002022-07-29 1:09PM EDT1,180.0019.8052.3060.200.00-21525.27%
MKL221021P011900002022-08-03 10:35AM EDT1,190.0054.4056.2065.600.00-1225.11%
MKL221021P012000002022-08-04 3:57PM EDT1,200.0059.9361.0068.800.00-1923.77%
MKL221021P012200002022-04-08 3:48PM EDT1,220.0022.8052.7060.400.00-44512.29%
MKL221021P012300002022-04-12 12:33PM EDT1,230.0024.5066.4074.300.00-4815.97%
MKL221021P012500002022-08-05 12:11PM EDT1,250.0089.0192.70102.10+50.13+128.94%13823.15%
MKL221021P012600002022-08-03 9:34AM EDT1,260.0075.00101.10109.700.00-11723.11%
MKL221021P012700002022-04-25 10:58AM EDT1,270.0045.0056.5063.600.00-10140.00%
MKL221021P012800002022-06-02 12:34PM EDT1,280.0045.8053.9061.500.00-11110.00%
MKL221021P013000002022-04-14 1:30PM EDT1,300.0036.5076.8084.800.00-23270.00%
MKL221021P013200002022-05-17 3:58PM EDT1,320.0067.00106.10120.000.00-10110.00%
MKL221021P013400002022-03-24 1:07PM EDT1,340.0050.0051.4056.900.00--100.00%
MKL221021P013600002022-04-25 3:51PM EDT1,360.0065.0091.0099.300.00--10.00%
MKL221021P013900002022-05-11 9:46AM EDT1,390.00150.00105.00120.000.00-120.00%
MKL221021P014000002022-05-09 10:38AM EDT1,400.00150.0084.9091.800.00-120.00%
MKL221021P014200002022-05-24 3:42PM EDT1,420.00127.30162.70176.300.00--00.00%
MKL221021P015000002022-05-24 3:42PM EDT1,500.00182.20226.70244.800.00-110.00%