MKL - Markel Group Inc.

NYSE - Nasdaq Cours en temps réel. Devise en USD
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
MKL230721C009000002023-03-29 3:49PM EDT900.00380.00472.50491.500.00-10108.69%
MKL230721C010000002022-12-05 1:34PM EDT1,000.00350.75378.00394.900.00--191.77%
MKL230721C010400002023-01-13 3:57PM EDT1,040.00426.25340.50359.500.00--386.59%
MKL230721C011000002022-12-05 1:34PM EDT1,100.00265.75288.00303.800.00--178.79%
MKL230721C012200002023-03-10 3:11PM EDT1,220.00108.47140.10156.000.00--140.03%
MKL230721C012300002023-03-13 10:30AM EDT1,230.0082.25139.70150.400.00-1341.24%
MKL230721C012500002023-04-19 1:43PM EDT1,250.00144.68127.90143.900.00-1345.93%
MKL230721C012600002023-05-25 10:12AM EDT1,260.0087.700.000.000.00--10.00%
MKL230721C012700002023-03-06 12:13PM EDT1,270.00132.6098.10108.100.00-1131.94%
MKL230721C012800002023-03-31 3:47PM EDT1,280.0072.50120.30136.200.00-1652.33%
MKL230721C012900002023-03-13 10:25AM EDT1,290.0051.7097.90105.600.00--338.23%
MKL230721C013000002023-03-10 12:37PM EDT1,300.0067.5084.5094.500.00--135.35%
MKL230721C013100002023-06-05 10:04AM EDT1,310.0074.180.000.000.00-230.00%
MKL230721C013300002023-03-13 10:30AM EDT1,330.0037.2573.3079.900.00-1136.58%
MKL230721C013400002023-05-30 3:47PM EDT1,340.0045.000.000.000.00-240.00%
MKL230721C013500002023-03-07 3:02PM EDT1,350.0059.9057.3066.300.00-13234.68%
MKL230721C013600002022-12-05 1:13PM EDT1,360.0094.4095.40105.400.00--355.18%
MKL230721C013700002023-04-19 1:47PM EDT1,370.0063.2543.3053.300.00-2232.62%
MKL230721C013800002023-05-30 10:53AM EDT1,380.0025.000.000.000.00-1351.56%
MKL230721C013900002023-02-21 11:54AM EDT1,390.0046.056.4016.300.00-3116.64%
MKL230721C014000002023-05-10 10:03AM EDT1,400.0044.200.000.000.00-131.56%
MKL230721C014100002022-11-18 4:47PM EDT1,410.0064.0039.6049.600.00-101038.96%
MKL230721C014200002023-05-22 10:41AM EDT1,420.0017.970.000.000.00-2173.13%
MKL230721C014400002023-05-25 1:27PM EDT1,440.006.900.000.000.00-1143.13%
MKL230721C014500002023-06-02 10:46AM EDT1,450.009.490.000.000.00-333.13%
MKL230721C014600002023-05-19 10:52AM EDT1,460.0014.250.000.000.00-8253.13%
MKL230721C014800002023-04-24 9:40AM EDT1,480.0011.000.000.000.00-1246.25%
MKL230721C015000002023-06-02 3:52PM EDT1,500.003.000.000.000.00-6196.25%
MKL230721C015200002023-05-19 3:20PM EDT1,520.003.000.000.000.00-3136.25%
MKL230721C015400002023-04-24 3:43PM EDT1,540.001.400.004.800.00-1926.40%
MKL230721C015600002023-06-02 9:30AM EDT1,560.001.200.000.000.00-1486.25%
MKL230721C015800002023-03-07 11:44AM EDT1,580.005.000.704.900.00-11330.32%
MKL230721C016000002023-04-20 2:50PM EDT1,600.002.200.004.800.00-3431.99%
MKL230721C016200002023-04-25 10:09AM EDT1,620.000.050.001.500.00-1126.99%
MKL230721C016400002023-04-25 10:09AM EDT1,640.000.050.000.000.00-3312.50%
MKL230721C016600002023-02-07 10:30AM EDT1,660.003.400.000.000.00--112.50%
MKL230721C016800002023-02-15 10:30AM EDT1,680.002.000.505.300.00-2439.64%
MKL230721C017000002023-02-15 10:30AM EDT1,700.001.600.305.100.00-2740.94%
MKL230721C018000002023-05-15 1:34PM EDT1,800.000.760.000.000.00--212.50%
MKL230721C018200002023-05-15 1:34PM EDT1,820.000.760.000.000.00--512.50%
MKL230721C019000002023-02-28 11:39AM EDT1,900.000.990.001.250.00--144.30%
MKL230721C019200002023-02-28 11:38AM EDT1,920.000.990.001.150.00--144.92%
MKL230721C019400002023-01-12 2:03PM EDT1,940.002.630.004.800.00--651.22%
MKL230721C019600002023-01-13 12:40PM EDT1,960.002.510.004.800.00--352.41%
MKL230721C019800002023-01-09 11:27AM EDT1,980.000.050.004.800.00-2253.58%
MKL230721C020000002023-01-13 12:40PM EDT2,000.002.410.004.800.00--954.72%
Options de ventepour21 juillet 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL230721P006200002023-04-26 10:34AM EDT620.000.040.004.800.00--2107.30%
MKL230721P006400002023-02-21 12:54PM EDT640.000.050.004.800.00-14103.31%
MKL230721P006600002023-05-08 11:46AM EDT660.000.600.000.000.00-11150.00%
MKL230721P007400002023-03-09 2:45PM EDT740.000.300.004.800.00-1185.03%
MKL230721P008400002023-04-25 10:08AM EDT840.000.050.001.500.00-1158.37%
MKL230721P008800002023-05-04 10:18AM EDT880.000.050.004.800.00-1263.03%
MKL230721P009000002023-03-09 3:06PM EDT900.005.100.705.500.00-1162.82%
MKL230721P010000002023-03-01 10:30AM EDT1,000.005.001.606.400.00--351.09%
MKL230721P010400002023-04-27 11:09AM EDT1,040.004.830.004.800.00--147.27%
MKL230721P010600002023-02-27 4:21PM EDT1,060.009.2510.3012.900.00-1055.18%
MKL230721P011000002023-05-15 10:48AM EDT1,100.002.580.000.000.00-1712.50%
MKL230721P011200002022-12-19 2:01PM EDT1,120.0038.805.1015.100.00--149.39%
MKL230721P011300002023-03-20 1:54PM EDT1,130.0033.904.209.000.00--1040.86%
MKL230721P011500002023-05-23 1:31PM EDT1,150.004.420.000.000.00-156.25%
MKL230721P011600002023-03-20 2:04PM EDT1,160.0042.106.1015.300.00-2442.93%
MKL230721P011700002022-12-01 11:52AM EDT1,170.0038.3025.2035.200.00--153.67%
MKL230721P011800002023-05-30 11:52AM EDT1,180.008.500.000.000.00--16.25%
MKL230721P011900002023-05-30 11:39AM EDT1,190.0010.500.000.000.00-126.25%
MKL230721P012000002023-05-26 9:30AM EDT1,200.0013.300.000.000.00-1286.25%
MKL230721P012100002022-11-21 12:41PM EDT1,210.0068.0049.1057.900.00--561.54%
MKL230721P012200002023-04-04 12:52PM EDT1,220.0034.8016.4026.400.00--1641.36%
MKL230721P012300002023-04-04 12:52PM EDT1,230.0037.1018.0028.000.00--640.59%
MKL230721P012400002023-05-19 2:35PM EDT1,240.0013.400.000.000.00-156.25%
MKL230721P012500002023-05-30 11:45AM EDT1,250.0020.500.000.000.00-2103.13%
MKL230721P012600002023-06-05 3:37PM EDT1,260.0012.880.000.000.00-2143.13%
MKL230721P012700002023-04-03 1:09PM EDT1,270.0043.7020.7030.500.00--234.36%
MKL230721P012800002023-05-24 9:53AM EDT1,280.0025.000.000.000.00-123.13%
MKL230721P012900002023-05-30 3:44PM EDT1,290.0024.600.000.000.00-4253.13%
MKL230721P013000002023-04-25 10:04AM EDT1,300.0040.0030.7040.700.00-2234.01%
MKL230721P013200002023-06-02 11:23AM EDT1,320.0025.700.000.000.00-131.56%
MKL230721P013300002023-04-25 11:14AM EDT1,330.0050.0040.0050.000.00-1132.03%
MKL230721P013500002023-02-06 3:45PM EDT1,350.0056.0067.3077.200.00-1141.22%
MKL230721P013600002023-05-30 9:52AM EDT1,360.0060.000.000.000.00-20320.00%
MKL230721P013700002023-03-09 2:48PM EDT1,370.0093.7082.9092.300.00-744243.43%
MKL230721P013800002023-01-09 3:25PM EDT1,380.0079.7057.6067.500.00--227.18%
MKL230721P013900002023-03-09 2:49PM EDT1,390.00106.8094.70104.100.00-2043.49%
MKL230721P014000002023-02-14 4:00PM EDT1,400.0085.00156.00170.200.00-2371.53%
MKL230721P014500002023-06-02 9:37AM EDT1,450.00100.100.000.000.00-110.00%
MKL230721P015600002023-02-08 12:57PM EDT1,560.00183.00282.50302.000.00--082.70%