La bourse ferme dans 4 h 11 min
CAC 40
7 055,49 -41,72 (-0,59 %) Euro Stoxx 50
4 135,44 -42,57 (-1,02 %) Dow Jones
33 978,08 +28,68 (+0,08 %) EUR/USD
1,0902 +0,0027 (+0,25 %) Gold future
1 940,40 -5,20 (-0,27 %) BTC-EUR
21 224,95 -412,75 (-1,91 %)
Markel Corporation (MKL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour21 juillet 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL230721C01000000 | 2022-12-05 12:34PM EST | 1,000.00 | 350.75 | 378.00 | 394.90 | 0.00 | - | - | 1 | 0.00% |
| MKL230721C01040000 | 2023-01-13 2:57PM EST | 1,040.00 | 426.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MKL230721C01100000 | 2022-12-05 12:34PM EST | 1,100.00 | 265.75 | 288.00 | 303.80 | 0.00 | - | - | 1 | 24.34% |
| MKL230721C01230000 | 2022-11-28 10:30AM EST | 1,230.00 | 168.85 | 160.70 | 175.00 | 0.00 | - | - | 1 | 15.72% |
| MKL230721C01330000 | 2022-11-28 10:30AM EST | 1,330.00 | 108.85 | 100.60 | 110.30 | 0.00 | - | - | 1 | 19.29% |
| MKL230721C01340000 | 2022-11-28 11:24AM EST | 1,340.00 | 101.30 | 89.40 | 99.40 | 0.00 | - | - | 1 | 17.93% |
| MKL230721C01350000 | 2022-12-12 11:58AM EST | 1,350.00 | 87.90 | 124.00 | 140.00 | 0.00 | - | 1 | 13 | 30.60% |
| MKL230721C01360000 | 2022-12-05 12:13PM EST | 1,360.00 | 94.40 | 95.40 | 105.40 | 0.00 | - | - | 3 | 22.70% |
| MKL230721C01370000 | 2023-01-18 3:52PM EST | 1,370.00 | 107.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MKL230721C01380000 | 2023-01-03 1:14PM EST | 1,380.00 | 74.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MKL230721C01390000 | 2022-11-25 10:46AM EST | 1,390.00 | 80.00 | 66.90 | 77.90 | 0.00 | - | 2 | 2 | 19.50% |
| MKL230721C01410000 | 2022-11-18 3:47PM EST | 1,410.00 | 64.00 | 39.60 | 49.60 | 0.00 | - | 10 | 10 | 14.55% |
| MKL230721C01480000 | 2023-01-25 2:36PM EST | 1,480.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | - | 23 | 1.56% |
| MKL230721C01500000 | 2023-01-25 1:31PM EST | 1,500.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| MKL230721C01520000 | 2023-01-17 3:58PM EST | 1,520.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 3.13% |
| MKL230721C01540000 | 2022-12-19 2:17PM EST | 1,540.00 | 17.40 | 23.50 | 33.50 | 0.00 | - | 1 | 5 | 21.62% |
| MKL230721C01560000 | 2022-12-19 2:19PM EST | 1,560.00 | 14.60 | 19.10 | 29.10 | 0.00 | - | 1 | 5 | 21.62% |
| MKL230721C01580000 | 2022-12-19 2:13PM EST | 1,580.00 | 12.50 | 14.80 | 24.80 | 0.00 | - | 1 | 8 | 21.48% |
| MKL230721C01600000 | 2023-01-09 9:39AM EST | 1,600.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| MKL230721C01680000 | 2023-01-23 9:30AM EST | 1,680.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MKL230721C01700000 | 2023-01-19 10:40AM EST | 1,700.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| MKL230721C01940000 | 2023-01-12 1:03PM EST | 1,940.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
| MKL230721C01960000 | 2023-01-13 11:40AM EST | 1,960.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| MKL230721C01980000 | 2023-01-09 10:27AM EST | 1,980.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| MKL230721C02000000 | 2023-01-13 11:40AM EST | 2,000.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | - | 9 | 12.50% |
Options de ventepour21 juillet 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL230721P00640000 | 2022-12-14 11:49AM EST | 640.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | - | 0 | 54.53% |
| MKL230721P00660000 | 2023-01-17 2:54PM EST | 660.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| MKL230721P00900000 | 2022-12-21 2:08PM EST | 900.00 | 7.00 | 2.60 | 7.40 | 0.00 | - | - | 1 | 40.23% |
| MKL230721P01060000 | 2022-12-02 3:50PM EST | 1,060.00 | 20.85 | 8.20 | 18.20 | 0.00 | - | 1 | 1 | 34.93% |
| MKL230721P01120000 | 2022-12-19 1:01PM EST | 1,120.00 | 38.80 | 5.10 | 15.10 | 0.00 | - | - | 1 | 28.01% |
| MKL230721P01150000 | 2023-01-18 3:19PM EST | 1,150.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| MKL230721P01160000 | 2022-12-15 3:26PM EST | 1,160.00 | 42.70 | 5.70 | 15.70 | 0.00 | - | 1 | 12 | 25.03% |
| MKL230721P01170000 | 2022-12-01 10:52AM EST | 1,170.00 | 38.30 | 25.20 | 35.20 | 0.00 | - | - | 1 | 32.66% |
| MKL230721P01190000 | 2022-12-08 1:54PM EST | 1,190.00 | 50.20 | 15.50 | 25.50 | 0.00 | - | - | 1 | 26.90% |
| MKL230721P01200000 | 2022-11-18 10:35AM EST | 1,200.00 | 67.60 | 59.40 | 69.40 | 0.00 | - | 1 | 1 | 41.53% |
| MKL230721P01210000 | 2022-11-21 11:41AM EST | 1,210.00 | 68.00 | 49.10 | 57.90 | 0.00 | - | - | 5 | 36.63% |
| MKL230721P01240000 | 2023-01-24 11:52AM EST | 1,240.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| MKL230721P01250000 | 2023-01-19 11:34AM EST | 1,250.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MKL230721P01290000 | 2023-01-04 2:51PM EST | 1,290.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| MKL230721P01330000 | 2022-12-08 9:57AM EST | 1,330.00 | 100.10 | 47.70 | 57.70 | 0.00 | - | - | 1 | 23.26% |
| MKL230721P01350000 | 2022-12-07 1:43PM EST | 1,350.00 | 111.20 | 54.60 | 64.60 | 0.00 | - | - | 1 | 22.80% |
| MKL230721P01360000 | 2023-01-18 3:08PM EST | 1,360.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | 38 | 44 | 0.78% |
| MKL230721P01370000 | 2023-01-17 3:57PM EST | 1,370.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 74 | 42 | 0.78% |
| MKL230721P01380000 | 2023-01-09 2:25PM EST | 1,380.00 | 79.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.39% |
| MKL230721P01390000 | 2023-01-09 2:25PM EST | 1,390.00 | 84.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.20% |
| MKL230721P01400000 | 2022-12-02 11:56AM EST | 1,400.00 | 112.00 | 108.60 | 124.60 | 0.00 | - | 1 | 2 | 32.07% |
© 2023 Yahoo. Tous droits réservés.
