La bourse est fermée

Markel Corporation (MKL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1 227,66+9,82 (+0,81 %)
À la clôture : 04:00PM EDT
1 227,66 +0,18 (+0,01 %)
Échanges après Bourse : 04:01PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL230120C010400002022-07-15 2:06PM EDT1,040.00273.54217.30229.800.00--337.50%
MKL230120C011900002022-06-16 3:01PM EDT1,190.00161.73152.00166.000.00--046.02%
MKL230120C012000002022-08-09 11:35AM EDT1,200.0074.00100.80108.400.00-1229.33%
MKL230120C012300002022-07-22 12:36PM EDT1,230.00130.4082.8090.800.00-1028.37%
MKL230120C012800002022-08-08 2:15PM EDT1,280.0050.8059.4065.300.00-1126.92%
MKL230120C013000002022-08-01 9:53AM EDT1,300.0080.5050.0057.700.00-1026.77%
MKL230120C013100002022-07-27 10:08AM EDT1,310.0087.0045.8054.600.00-1026.84%
MKL230120C013500002022-08-12 10:28AM EDT1,350.0033.0033.9040.90+3.00+10.00%1226.20%
MKL230120C013800002022-08-10 3:54PM EDT1,380.0020.6024.1030.800.00-101025.15%
MKL230120C014000002022-07-18 1:29PM EDT1,400.0047.0520.3029.500.00--126.24%
MKL230120C014300002022-07-05 2:31PM EDT1,430.0051.0012.8017.000.00--1023.13%
MKL230120C015400002022-08-09 2:14PM EDT1,540.004.804.509.300.00-597225.28%
MKL230120C016800002022-08-08 2:48PM EDT1,680.003.501.406.100.00-3329.20%
MKL230120C017600002022-06-23 3:05PM EDT1,760.006.302.106.800.00--133.18%
MKL230120C019800002022-07-15 2:45PM EDT1,980.002.000.305.100.00--139.11%
MKL230120C020000002022-07-15 2:46PM EDT2,000.001.600.305.100.00-1239.76%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL230120P006600002022-08-05 2:09PM EDT660.003.801.604.800.00-1152.96%
MKL230120P006800002022-07-07 9:59AM EDT680.004.003.905.300.00-1250.33%
MKL230120P009000002022-08-03 2:36PM EDT900.008.407.609.100.00-1134.06%
MKL230120P009400002022-08-02 11:48AM EDT940.009.509.6011.700.00-2332.37%
MKL230120P009600002022-07-28 11:45AM EDT960.0011.639.8017.900.00-5634.60%
MKL230120P009800002022-07-28 11:45AM EDT980.0013.4111.7017.300.00--532.14%
MKL230120P010000002022-08-04 3:25PM EDT1,000.0022.0015.0023.400.00-32033.46%
MKL230120P010200002022-08-02 1:18PM EDT1,020.0015.3013.9019.800.00-1229.40%
MKL230120P010400002022-08-02 1:22PM EDT1,040.0017.0017.8021.900.00--228.36%
MKL230120P010800002022-08-03 10:29AM EDT1,080.0038.0019.5027.000.00-2226.35%
MKL230120P011000002022-08-05 3:27PM EDT1,100.0045.5024.4031.400.00-1225.91%
MKL230120P011100002022-07-27 12:08PM EDT1,110.0029.2426.0034.100.00-1025.79%
MKL230120P011200002022-07-15 3:28PM EDT1,120.0039.1629.6035.500.00--4525.13%
MKL230120P011400002022-08-12 9:34AM EDT1,140.0041.9533.3042.10-13.85-24.82%2125.07%
MKL230120P011500002022-08-04 3:57PM EDT1,150.0059.4838.6045.400.00-1424.94%
MKL230120P011800002022-08-12 1:15PM EDT1,180.0054.0046.5054.50+14.50+36.71%10223.93%
MKL230120P011900002022-08-03 3:33PM EDT1,190.0062.0050.6058.200.00-202023.69%
MKL230120P012000002022-07-14 1:36PM EDT1,200.0071.2353.1060.700.00-1123.02%
MKL230120P012200002022-08-02 9:44AM EDT1,220.0058.0063.4071.000.00-404523.16%
MKL230120P012500002022-06-10 3:40PM EDT1,250.0065.5067.6074.400.00-11119.15%
MKL230120P012700002022-08-08 11:19AM EDT1,270.00122.4086.5094.600.00-1021.69%
MKL230120P012800002022-05-19 9:42AM EDT1,280.0085.0091.5099.500.00--521.24%
MKL230120P013100002022-06-22 11:40AM EDT1,310.00110.00105.00113.500.00-1219.16%
MKL230120P013200002022-08-03 11:49AM EDT1,320.00138.80116.30127.600.00-1121.51%
MKL230120P013400002022-05-23 11:24AM EDT1,340.00101.50125.40136.900.00--119.53%
MKL230120P013700002022-06-27 3:52PM EDT1,370.00125.77118.90130.000.00--10.00%
MKL230120P014000002022-06-03 3:52PM EDT1,400.00110.35130.90145.000.00-110.00%
MKL230120P014700002022-05-23 11:24AM EDT1,470.00172.30210.70225.400.00--10.00%
MKL230120P014800002022-05-31 11:00AM EDT1,480.00154.20207.00219.500.00--10.00%
MKL230120P014900002022-05-31 11:00AM EDT1,490.00160.10214.50227.300.00--10.00%