La bourse ferme dans 4 h 11 min

Markel Corporation (MKL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1 396,55-8,80 (-0,63 %)
À la clôture : 04:00PM EST
1 396,00 -0,55 (-0,04 %)
Échanges après Bourse : 06:41PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juillet 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL230721C010000002022-12-05 12:34PM EST1,000.00350.75378.00394.900.00--10.00%
MKL230721C010400002023-01-13 2:57PM EST1,040.00426.250.000.000.00--30.00%
MKL230721C011000002022-12-05 12:34PM EST1,100.00265.75288.00303.800.00--124.34%
MKL230721C012300002022-11-28 10:30AM EST1,230.00168.85160.70175.000.00--115.72%
MKL230721C013300002022-11-28 10:30AM EST1,330.00108.85100.60110.300.00--119.29%
MKL230721C013400002022-11-28 11:24AM EST1,340.00101.3089.4099.400.00--117.93%
MKL230721C013500002022-12-12 11:58AM EST1,350.0087.90124.00140.000.00-11330.60%
MKL230721C013600002022-12-05 12:13PM EST1,360.0094.4095.40105.400.00--322.70%
MKL230721C013700002023-01-18 3:52PM EST1,370.00107.000.000.000.00--10.00%
MKL230721C013800002023-01-03 1:14PM EST1,380.0074.700.000.000.00--20.00%
MKL230721C013900002022-11-25 10:46AM EST1,390.0080.0066.9077.900.00-2219.50%
MKL230721C014100002022-11-18 3:47PM EST1,410.0064.0039.6049.600.00-101014.55%
MKL230721C014800002023-01-25 2:36PM EST1,480.0052.800.000.000.00--231.56%
MKL230721C015000002023-01-25 1:31PM EST1,500.0036.800.000.000.00-131.56%
MKL230721C015200002023-01-17 3:58PM EST1,520.0044.400.000.000.00--53.13%
MKL230721C015400002022-12-19 2:17PM EST1,540.0017.4023.5033.500.00-1521.62%
MKL230721C015600002022-12-19 2:19PM EST1,560.0014.6019.1029.100.00-1521.62%
MKL230721C015800002022-12-19 2:13PM EST1,580.0012.5014.8024.800.00-1821.48%
MKL230721C016000002023-01-09 9:39AM EST1,600.0019.000.000.000.00-113.13%
MKL230721C016800002023-01-23 9:30AM EST1,680.005.300.000.000.00--16.25%
MKL230721C017000002023-01-19 10:40AM EST1,700.005.000.000.000.00-276.25%
MKL230721C019400002023-01-12 1:03PM EST1,940.002.630.000.000.00--66.25%
MKL230721C019600002023-01-13 11:40AM EST1,960.002.510.000.000.00--36.25%
MKL230721C019800002023-01-09 10:27AM EST1,980.000.050.000.000.00-2212.50%
MKL230721C020000002023-01-13 11:40AM EST2,000.002.410.000.000.00--912.50%
Options de ventepour21 juillet 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL230721P006400002022-12-14 11:49AM EST640.002.000.004.800.00--054.53%
MKL230721P006600002023-01-17 2:54PM EST660.001.450.000.000.00-101025.00%
MKL230721P009000002022-12-21 2:08PM EST900.007.002.607.400.00--140.23%
MKL230721P010600002022-12-02 3:50PM EST1,060.0020.858.2018.200.00-1134.93%
MKL230721P011200002022-12-19 1:01PM EST1,120.0038.805.1015.100.00--128.01%
MKL230721P011500002023-01-18 3:19PM EST1,150.008.700.000.000.00-236.25%
MKL230721P011600002022-12-15 3:26PM EST1,160.0042.705.7015.700.00-11225.03%
MKL230721P011700002022-12-01 10:52AM EST1,170.0038.3025.2035.200.00--132.66%
MKL230721P011900002022-12-08 1:54PM EST1,190.0050.2015.5025.500.00--126.90%
MKL230721P012000002022-11-18 10:35AM EST1,200.0067.6059.4069.400.00-1141.53%
MKL230721P012100002022-11-21 11:41AM EST1,210.0068.0049.1057.900.00--536.63%
MKL230721P012400002023-01-24 11:52AM EST1,240.0018.100.000.000.00-113.13%
MKL230721P012500002023-01-19 11:34AM EST1,250.0027.450.000.000.00-103.13%
MKL230721P012900002023-01-04 2:51PM EST1,290.0051.600.000.000.00-1213.13%
MKL230721P013300002022-12-08 9:57AM EST1,330.00100.1047.7057.700.00--123.26%
MKL230721P013500002022-12-07 1:43PM EST1,350.00111.2054.6064.600.00--122.80%
MKL230721P013600002023-01-18 3:08PM EST1,360.0055.800.000.000.00-38440.78%
MKL230721P013700002023-01-17 3:57PM EST1,370.0054.100.000.000.00-74420.78%
MKL230721P013800002023-01-09 2:25PM EST1,380.0079.700.000.000.00--20.39%
MKL230721P013900002023-01-09 2:25PM EST1,390.0084.500.000.000.00--20.20%
MKL230721P014000002022-12-02 11:56AM EST1,400.00112.00108.60124.600.00-1232.07%