La bourse ferme dans 7 h 49 min

Markel Corporation (MKL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1 304,62-39,15 (-2,91 %)
À la clôture : 04:00PM EST
1 306,83 +2,21 (+0,17 %)
Échanges après Bourse : 04:30PM EST
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
MKL230120C006800002022-10-20 8:32AM EST680.00481.00576.00595.900.00--00.00%
MKL230120C010200002022-09-23 10:54AM EST1,020.00128.50146.40162.400.00-200.00%
MKL230120C010400002022-07-15 1:06PM EST1,040.00273.54217.30229.800.00--30.00%
MKL230120C010800002022-08-17 2:38PM EST1,080.00222.50140.30153.300.00-110.00%
MKL230120C011000002022-11-11 10:00AM EST1,100.00210.100.000.000.00-300.00%
MKL230120C011200002022-10-06 11:10AM EST1,120.0089.52118.90134.900.00-110.00%
MKL230120C011600002022-11-04 2:38PM EST1,160.0094.50186.10202.100.00-1161.23%
MKL230120C011700002022-10-12 11:33AM EST1,170.0060.60136.60152.500.00-2236.49%
MKL230120C011900002022-06-16 2:01PM EST1,190.00161.73152.00166.000.00--051.25%
MKL230120C012000002022-11-23 10:27AM EST1,200.00108.640.000.000.00-100.00%
MKL230120C012200002022-11-16 12:13PM EST1,220.0093.180.000.000.00--00.00%
MKL230120C012300002022-08-15 8:33AM EST1,230.0077.6053.0073.000.00-110.00%
MKL230120C012500002022-11-10 10:14AM EST1,250.0063.600.000.000.00--00.00%
MKL230120C012600002022-11-17 12:51PM EST1,260.0055.720.000.000.00--00.00%
MKL230120C012800002022-10-27 9:46AM EST1,280.0025.5062.3072.300.00-1032.35%
MKL230120C012900002022-12-01 3:52PM EST1,290.0084.450.000.000.00-100.00%
MKL230120C013000002022-12-02 9:59AM EST1,300.0080.000.000.000.00-100.00%
MKL230120C013100002022-10-31 1:05PM EST1,310.0024.7335.8045.800.00-2026.17%
MKL230120C013200002022-12-01 3:52PM EST1,320.0061.750.000.000.00-100.78%
MKL230120C013300002022-09-13 1:43PM EST1,330.0024.9014.0024.000.00-1118.89%
MKL230120C013400002022-11-17 1:30PM EST1,340.0023.600.000.000.00--01.56%
MKL230120C013500002022-11-16 9:40AM EST1,350.0022.850.000.000.00-201.56%
MKL230120C013600002022-11-25 9:52AM EST1,360.0022.220.000.000.00-103.13%
MKL230120C013800002022-08-16 8:36AM EST1,380.0031.7511.9021.900.00-2826.82%
MKL230120C014000002022-11-16 3:37PM EST1,400.0011.950.000.000.00-503.13%
MKL230120C014100002022-12-05 1:37PM EST1,410.009.500.000.000.00-103.13%
MKL230120C014200002022-11-15 10:48AM EST1,420.009.200.000.000.00-106.25%
MKL230120C014300002022-07-05 1:31PM EST1,430.0051.0012.8017.000.00--1031.00%
MKL230120C015000002022-11-10 2:15PM EST1,500.003.000.000.000.00--06.25%
MKL230120C015400002022-11-18 3:59PM EST1,540.002.550.000.000.00-1006.25%
MKL230120C015600002022-11-21 1:57PM EST1,560.000.820.000.000.00-10012.50%
MKL230120C015800002022-11-21 1:57PM EST1,580.000.350.000.000.00-1012.50%
MKL230120C016000002022-11-22 10:46AM EST1,600.000.300.000.000.00-1012.50%
MKL230120C016200002022-11-30 11:07AM EST1,620.000.050.000.000.00-6012.50%
MKL230120C016400002022-11-18 9:42AM EST1,640.000.500.000.000.00-1012.50%
MKL230120C016600002022-11-14 3:06PM EST1,660.000.400.000.000.00-2012.50%
MKL230120C016800002022-11-14 11:02AM EST1,680.000.450.000.000.00-1012.50%
MKL230120C017000002022-11-18 11:13AM EST1,700.000.400.000.000.00-1012.50%
MKL230120C017200002022-11-23 1:46PM EST1,720.000.350.000.000.00-4012.50%
MKL230120C017400002022-11-23 1:46PM EST1,740.000.350.000.000.00-1012.50%
MKL230120C017600002022-11-23 1:46PM EST1,760.000.400.000.000.00-3012.50%
MKL230120C017800002022-11-23 1:46PM EST1,780.000.400.000.000.00--012.50%
MKL230120C018000002022-11-18 12:14PM EST1,800.002.410.000.000.00-5012.50%
MKL230120C018200002022-11-21 9:44AM EST1,820.002.390.000.000.00-2012.50%
MKL230120C018400002022-10-14 10:32AM EST1,840.002.450.004.800.00-1255.12%
MKL230120C018600002022-10-04 10:06AM EST1,860.002.500.004.800.00-3550.16%
MKL230120C018800002022-09-29 9:29AM EST1,880.001.200.004.800.00-1151.39%
MKL230120C019000002022-11-23 1:46PM EST1,900.000.300.000.000.00-1025.00%
MKL230120C019200002022-11-23 1:46PM EST1,920.000.400.000.000.00-2025.00%
MKL230120C019400002022-11-08 10:25AM EST1,940.000.500.000.000.00-1025.00%
MKL230120C019600002022-11-28 11:15AM EST1,960.000.350.000.000.00-6025.00%
MKL230120C019800002022-10-13 9:45AM EST1,980.001.000.004.800.00-12057.26%
MKL230120C020000002022-11-30 9:59AM EST2,000.000.100.000.000.00-4025.00%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL230120P005600002022-11-28 3:43PM EST560.000.700.000.000.00-9050.00%
MKL230120P005800002022-11-28 11:04AM EST580.000.800.000.000.00-12050.00%
MKL230120P006000002022-11-28 3:00PM EST600.000.850.000.000.00-1050.00%
MKL230120P006200002022-11-21 12:26PM EST620.001.250.000.000.00-3050.00%
MKL230120P006400002022-11-29 1:04PM EST640.001.000.000.000.00-1025.00%
MKL230120P006600002022-11-23 12:40PM EST660.001.200.000.000.00-2025.00%
MKL230120P006800002022-11-28 11:09AM EST680.001.930.000.000.00-1025.00%
MKL230120P007000002022-08-31 10:52AM EST700.003.601.005.800.00--192.19%
MKL230120P007600002022-10-14 2:17PM EST760.004.800.004.800.00--176.79%
MKL230120P007800002022-09-19 2:47PM EST780.003.503.208.000.00--185.43%
MKL230120P008400002022-08-15 10:02AM EST840.006.202.607.400.00--873.16%
MKL230120P009000002022-09-22 9:01AM EST900.0010.006.9016.900.00-1277.13%
MKL230120P009400002022-08-02 10:48AM EST940.009.507.0016.300.00-2369.52%
MKL230120P009600002022-11-25 9:30AM EST960.001.600.000.000.00-1012.50%
MKL230120P009800002022-09-21 11:34AM EST980.0013.3317.2027.000.00-5575.57%
MKL230120P010000002022-10-25 2:08PM EST1,000.0021.200.205.000.00-22148.11%
MKL230120P010200002022-10-07 2:25PM EST1,020.0026.305.0015.000.00-4553.46%
MKL230120P010400002022-09-12 8:30AM EST1,040.0015.000.000.000.00-1212.50%
MKL230120P010600002022-11-09 9:36AM EST1,060.0014.000.000.000.00-1012.50%
MKL230120P010800002022-11-30 3:42PM EST1,080.002.800.000.000.00-1012.50%
MKL230120P011000002022-09-21 10:25AM EST1,100.0038.5050.6060.600.00-1178.99%
MKL230120P011100002022-07-27 11:08AM EST1,110.0029.2426.4035.800.00-1058.48%
MKL230120P011200002022-09-26 11:34AM EST1,120.0090.0042.2052.200.00-14668.49%
MKL230120P011400002022-09-26 9:13AM EST1,140.0090.9252.1062.100.00-1170.87%
MKL230120P011500002022-11-10 10:46AM EST1,150.0017.300.000.000.00-106.25%
MKL230120P011600002022-11-10 10:50AM EST1,160.0019.000.000.000.00-206.25%
MKL230120P011700002022-11-30 10:53AM EST1,170.0010.900.000.000.00-506.25%
MKL230120P011800002022-11-16 11:29AM EST1,180.0018.480.000.000.00-106.25%
MKL230120P011900002022-10-11 9:15AM EST1,190.0088.160.000.000.00-40316.25%
MKL230120P012000002022-11-18 10:35AM EST1,200.0027.600.000.000.00-106.25%
MKL230120P012100002022-09-02 1:32PM EST1,210.0080.00129.10145.000.00-21101.93%
MKL230120P012200002022-11-03 12:51PM EST1,220.0055.905.0012.100.00-452623.15%
MKL230120P012500002022-09-29 9:59AM EST1,250.00178.4580.6090.500.00-10161.34%
MKL230120P012700002022-11-16 10:29AM EST1,270.0049.900.000.000.00-101.56%
MKL230120P012800002022-05-19 8:42AM EST1,280.0085.0091.5099.500.00--558.77%
MKL230120P013100002022-08-31 9:57AM EST1,310.00134.00201.00219.300.00-13112.80%
MKL230120P013200002022-08-03 10:49AM EST1,320.00138.80128.20140.500.00-1168.24%
MKL230120P013400002022-05-23 10:24AM EST1,340.00101.50125.40136.900.00--160.24%
MKL230120P013700002022-10-20 1:17PM EST1,370.00260.00109.60125.600.00-1047.13%
MKL230120P014000002022-06-03 2:52PM EST1,400.00110.35130.90145.000.00-1146.72%
MKL230120P014700002022-05-23 10:24AM EST1,470.00172.30210.70225.400.00--159.88%
MKL230120P014800002022-10-20 8:32AM EST1,480.00329.00210.00229.500.00-1056.29%
MKL230120P014900002022-05-31 10:00AM EST1,490.00160.10214.50227.300.00--152.04%