La bourse ferme dans 7 h 56 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’achatpour21 avril 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL230421C011800002022-09-19 9:03AM EST1,180.00114.00100.90115.000.00--10.00%
MKL230421C012000002022-10-19 12:57PM EST1,200.0090.00131.50147.500.00--127.86%
MKL230421C012400002022-08-23 2:44PM EST1,240.0099.5951.0060.400.00-110.00%
MKL230421C012500002022-09-28 9:30AM EST1,250.0045.0069.2079.200.00--1015.03%
MKL230421C012600002022-10-20 2:18PM EST1,260.0050.3397.70107.700.00--126.67%
MKL230421C012700002022-11-17 3:21PM EST1,270.0088.200.000.000.00--00.00%
MKL230421C012800002022-10-20 2:18PM EST1,280.0044.5086.5096.500.00-1126.49%
MKL230421C013100002022-09-27 10:56AM EST1,310.0027.7043.8053.800.00-1017.67%
MKL230421C013200002022-09-26 9:13AM EST1,320.0028.6035.8045.800.00-1016.57%
MKL230421C013500002022-11-28 1:29PM EST1,350.0065.000.000.000.00-101.56%
MKL230421C013600002022-09-14 11:59AM EST1,360.0049.8028.9038.900.00-11019.27%
MKL230421C014000002022-12-01 10:38AM EST1,400.0058.000.000.000.00-503.13%
MKL230421C014100002022-11-07 2:25PM EST1,410.0033.600.000.000.00-103.13%
MKL230421C014200002022-11-07 2:29PM EST1,420.0031.500.000.000.00--03.13%
MKL230421C014900002022-11-28 1:41PM EST1,490.0019.700.000.000.00-103.13%
MKL230421C015100002022-11-11 11:00AM EST1,510.0020.800.000.000.00--06.25%
MKL230421C015200002022-09-27 2:10PM EST1,520.006.105.1015.000.00--6823.50%
MKL230421C015800002022-09-22 9:10AM EST1,580.005.203.107.900.00--022.85%
MKL230421C016200002022-08-24 10:08AM EST1,620.009.431.955.300.00--022.80%
MKL230421C016400002022-10-17 12:37PM EST1,640.004.202.657.100.00-312725.38%
MKL230421C016600002022-08-24 10:02AM EST1,660.008.221.652.850.00--121.90%
MKL230421C017600002022-10-03 2:27PM EST1,760.003.160.004.800.00-8128.67%
MKL230421C017800002022-11-02 2:33PM EST1,780.002.550.104.900.00-1529.62%
MKL230421C018000002022-11-25 12:21PM EST1,800.003.040.000.000.00-1012.50%
MKL230421C018200002022-11-25 12:21PM EST1,820.0010.020.000.000.00-2012.50%
MKL230421C018400002022-11-25 12:21PM EST1,840.002.990.000.000.00-3012.50%
Options de ventepour21 avril 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL230421P005600002022-12-05 3:19PM EST560.000.550.000.000.00-20025.00%
MKL230421P005800002022-12-05 12:05PM EST580.001.100.000.000.00-3025.00%
MKL230421P006000002022-12-01 11:06AM EST600.001.200.000.000.00-1025.00%
MKL230421P006200002022-11-02 9:32AM EST620.003.540.004.800.00-7559.28%
MKL230421P006400002022-11-03 8:30AM EST640.003.700.004.800.00--256.98%
MKL230421P006800002022-11-03 1:56PM EST680.003.880.004.800.00--252.59%
MKL230421P006900002022-11-03 8:30AM EST690.004.590.004.800.00--251.53%
MKL230421P007000002022-11-02 9:32AM EST700.004.690.004.800.00-7350.48%
MKL230421P007100002022-11-02 9:39AM EST710.005.200.004.800.00--155.62%
MKL230421P007400002022-11-03 1:56PM EST740.005.310.004.800.00--152.30%
MKL230421P007500002022-11-02 9:59AM EST750.005.920.004.800.00-8351.22%
MKL230421P007800002022-08-24 9:46AM EST780.006.608.9011.000.00--155.87%
MKL230421P008000002022-09-26 9:12AM EST800.0012.756.0016.000.00-2254.83%
MKL230421P008200002022-08-31 10:29AM EST820.008.6014.4020.100.00--158.88%
MKL230421P008400002022-08-31 10:33AM EST840.009.2013.8020.300.00--356.25%
MKL230421P008600002022-08-31 10:29AM EST860.0010.4016.9026.000.00--557.50%
MKL230421P008900002022-08-31 10:33AM EST890.0012.2018.6026.000.00--1354.47%
MKL230421P009000002022-09-13 9:22AM EST900.0013.4019.8029.800.00-1255.05%
MKL230421P009100002022-08-31 10:32AM EST910.0013.9023.6032.800.00--1056.12%
MKL230421P009200002022-09-29 1:00PM EST920.0030.2010.6020.000.00--149.21%
MKL230421P009400002022-08-31 10:34AM EST940.0017.4928.8037.900.00-101455.55%
MKL230421P009500002022-09-26 10:56AM EST950.0036.0821.0031.000.00-1052.88%
MKL230421P009700002022-09-26 11:04AM EST970.0041.9824.7034.700.00-2052.53%
MKL230421P009800002022-09-26 9:13AM EST980.0041.1026.6036.600.00-1552.32%
MKL230421P010000002022-11-10 9:43AM EST1,000.0019.560.000.000.00-106.25%
MKL230421P010100002022-11-07 10:04AM EST1,010.0025.000.000.000.00-106.25%
MKL230421P010200002022-09-26 9:04AM EST1,020.0054.5036.6046.600.00-6452.29%
MKL230421P010300002022-09-26 10:56AM EST1,030.0059.8137.4047.300.00-2051.31%
MKL230421P010500002022-11-14 2:47PM EST1,050.0020.000.000.000.00-106.25%
MKL230421P010600002022-12-02 3:50PM EST1,060.0012.350.000.000.00-106.25%
MKL230421P010700002022-11-09 10:30AM EST1,070.0035.100.000.000.00-106.25%
MKL230421P010900002022-09-26 9:13AM EST1,090.0082.2055.7065.700.00-1051.30%
MKL230421P011000002022-12-01 2:23PM EST1,100.0017.950.000.000.00-106.25%
MKL230421P011100002022-09-12 11:15AM EST1,110.0050.0075.5083.700.00-2053.99%
MKL230421P011200002022-11-10 2:45PM EST1,120.0028.000.000.000.00-206.25%
MKL230421P011300002022-11-28 11:02AM EST1,130.0022.800.000.000.00-106.25%
MKL230421P011400002022-11-11 10:23AM EST1,140.0034.600.000.000.00-103.13%
MKL230421P011500002022-11-11 10:34AM EST1,150.0037.500.000.000.00-103.13%
MKL230421P011600002022-09-26 9:11AM EST1,160.00111.7784.2094.200.00-1050.26%
MKL230421P011800002022-11-16 11:29AM EST1,180.0047.190.000.000.00-103.13%
MKL230421P011900002022-12-05 12:48PM EST1,190.0029.800.000.000.00-103.13%
MKL230421P012000002022-12-01 2:23PM EST1,200.0027.250.000.000.00-103.13%
MKL230421P012200002022-08-25 2:52PM EST1,220.0079.20146.10160.800.00-5562.91%
MKL230421P012300002022-10-03 10:39AM EST1,230.00150.0986.3095.800.00--542.01%
MKL230421P012400002022-10-17 2:41PM EST1,240.00137.0067.1077.000.00-10234.23%
MKL230421P012600002022-09-29 9:44AM EST1,260.00193.77106.40122.300.00--945.95%
MKL230421P012700002022-12-02 11:50AM EST1,270.0040.700.000.000.00-100.78%
MKL230421P012800002022-11-17 3:02PM EST1,280.0091.000.000.000.00--00.78%
MKL230421P013000002022-11-07 9:36AM EST1,300.00120.000.000.000.00-2000.20%
MKL230421P013100002022-09-27 9:35AM EST1,310.00239.00152.00168.000.00--251.96%
MKL230421P013200002022-11-17 10:31AM EST1,320.00111.400.000.000.00-200.00%
MKL230421P014000002022-11-02 9:39AM EST1,400.00200.1886.1096.100.00--16.42%
MKL230421P014600002022-08-23 10:33AM EST1,460.00258.80331.50350.200.00-1076.46%
MKL230421P015000002022-11-02 9:05AM EST1,500.00290.220.000.000.00--00.00%
MKL230421P015600002022-08-24 10:01AM EST1,560.00336.04446.50466.000.00--090.54%
MKL230421P016000002022-11-02 9:39AM EST1,600.00390.91236.50256.000.00-400.00%
MKL230421P017600002022-08-24 10:01AM EST1,760.00535.98646.50666.000.00--0105.85%
MKL230421P018000002022-08-24 9:59AM EST1,800.00575.52687.00705.500.00--0108.53%