MKL - Markel Group Inc.
NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Options d’achatpour20 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL231020C00900000 | 2023-05-01 9:36AM EDT | 900.00 | 507.00 | 440.50 | 460.00 | 0.00 | - | - | 1 | 0.00% |
| MKL231020C01230000 | 2023-03-24 10:37AM EDT | 1,230.00 | 100.20 | 164.30 | 179.70 | 0.00 | - | 6 | 6 | 31.53% |
| MKL231020C01250000 | 2023-04-27 10:16AM EDT | 1,250.00 | 130.93 | 137.70 | 153.70 | 0.00 | - | - | 1 | 26.96% |
| MKL231020C01280000 | 2023-04-03 9:31AM EDT | 1,280.00 | 108.00 | 150.80 | 166.80 | 0.00 | - | 1 | 1 | 37.52% |
| MKL231020C01320000 | 2023-05-26 9:30AM EDT | 1,320.00 | 93.20 | 106.00 | 121.50 | 0.00 | - | 1 | 1 | 30.13% |
| MKL231020C01330000 | 2023-02-23 3:51PM EDT | 1,330.00 | 127.00 | 49.10 | 59.10 | 0.00 | - | - | 1 | 12.42% |
| MKL231020C01350000 | 2023-05-22 11:16AM EDT | 1,350.00 | 95.52 | 91.80 | 101.80 | 0.00 | - | 1 | 2 | 28.76% |
| MKL231020C01360000 | 2023-02-22 4:02PM EDT | 1,360.00 | 108.30 | 37.70 | 45.50 | 0.00 | - | - | 4 | 13.29% |
| MKL231020C01380000 | 2023-05-01 9:55AM EDT | 1,380.00 | 105.00 | 60.10 | 70.00 | 0.00 | - | 2 | 6 | 23.38% |
| MKL231020C01390000 | 2023-03-23 2:17PM EDT | 1,390.00 | 35.20 | 66.90 | 75.90 | 0.00 | - | - | 9 | 26.42% |
| MKL231020C01400000 | 2023-04-24 2:18PM EDT | 1,400.00 | 65.00 | 49.30 | 59.30 | 0.00 | - | 1 | 1 | 22.66% |
| MKL231020C01410000 | 2023-05-09 9:56AM EDT | 1,410.00 | 84.40 | 55.90 | 65.90 | 0.00 | - | - | 1 | 25.83% |
| MKL231020C01420000 | 2023-05-23 3:47PM EDT | 1,420.00 | 54.40 | 49.50 | 59.50 | 0.00 | - | 1 | 2 | 25.02% |
| MKL231020C01440000 | 2023-03-27 11:34AM EDT | 1,440.00 | 26.40 | 40.30 | 49.40 | 0.00 | - | - | 6 | 24.04% |
| MKL231020C01450000 | 2023-05-10 10:03AM EDT | 1,450.00 | 58.70 | 35.40 | 45.40 | 0.00 | - | 1 | 3 | 23.78% |
| MKL231020C01460000 | 2023-02-23 12:56PM EDT | 1,460.00 | 61.70 | 14.10 | 20.30 | 0.00 | - | - | 50 | 16.24% |
| MKL231020C01470000 | 2023-02-23 12:50PM EDT | 1,470.00 | 58.20 | 9.40 | 18.60 | 0.00 | - | - | 2 | 16.42% |
| MKL231020C01490000 | 2023-04-28 2:16PM EDT | 1,490.00 | 42.40 | 18.90 | 28.90 | 0.00 | - | 1 | 65 | 21.87% |
| MKL231020C01500000 | 2023-04-27 2:26PM EDT | 1,500.00 | 29.89 | 17.00 | 27.00 | 0.00 | - | 1 | 6 | 21.99% |
| MKL231020C01520000 | 2023-04-27 2:57PM EDT | 1,520.00 | 23.00 | 11.20 | 21.20 | 0.00 | - | 2 | 8 | 21.30% |
| MKL231020C01580000 | 2023-05-23 12:04PM EDT | 1,580.00 | 9.85 | 5.00 | 14.90 | 0.00 | - | 1 | 1 | 22.60% |
| MKL231020C01600000 | 2023-05-12 9:30AM EDT | 1,600.00 | 14.20 | 3.60 | 8.40 | 0.00 | - | - | 1 | 20.19% |
| MKL231020C01740000 | 2023-05-23 10:28AM EDT | 1,740.00 | 0.55 | 0.25 | 4.90 | 0.00 | - | - | 1 | 24.33% |
| MKL231020C01800000 | 2023-05-15 1:34PM EDT | 1,800.00 | 1.14 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 26.68% |
| MKL231020C01820000 | 2023-05-15 1:34PM EDT | 1,820.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 5 | 27.61% |
| MKL231020C01880000 | 2023-03-30 11:03AM EDT | 1,880.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 0 | 30.00% |
| MKL231020C01900000 | 2023-04-06 9:50AM EDT | 1,900.00 | 0.51 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 30.77% |
| MKL231020C01960000 | 2023-04-19 9:51AM EDT | 1,960.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 33.00% |
| MKL231020C01980000 | 2023-04-03 9:45AM EDT | 1,980.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 33.73% |
Options de ventepour20 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL231020P00640000 | 2023-05-04 10:18AM EDT | 640.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 59.49% |
| MKL231020P00800000 | 2023-05-03 3:57PM EDT | 800.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 48.93% |
| MKL231020P00900000 | 2023-03-10 4:36PM EDT | 900.00 | 11.75 | 4.80 | 9.40 | 0.00 | - | - | 1 | 45.50% |
| MKL231020P01000000 | 2023-05-02 12:45PM EDT | 1,000.00 | 8.57 | 3.90 | 8.70 | 0.00 | - | 1 | 1 | 35.23% |
| MKL231020P01040000 | 2023-05-03 3:57PM EDT | 1,040.00 | 11.70 | 3.80 | 8.60 | 0.00 | - | 1 | 1 | 31.55% |
| MKL231020P01080000 | 2023-05-23 3:01PM EDT | 1,080.00 | 11.00 | 5.00 | 15.00 | 0.00 | - | 2 | 12 | 32.73% |
| MKL231020P01100000 | 2023-03-23 3:21PM EDT | 1,100.00 | 51.40 | 16.50 | 25.10 | 0.00 | - | - | 1 | 36.59% |
| MKL231020P01120000 | 2023-05-15 10:48AM EDT | 1,120.00 | 14.58 | 7.70 | 17.70 | 0.00 | - | - | 1 | 30.51% |
| MKL231020P01180000 | 2023-05-23 1:31PM EDT | 1,180.00 | 22.66 | 14.60 | 24.60 | 0.00 | - | 1 | 1 | 27.98% |
| MKL231020P01190000 | 2023-05-15 9:30AM EDT | 1,190.00 | 29.90 | 16.30 | 26.30 | 0.00 | - | 1 | 50 | 27.70% |
| MKL231020P01200000 | 2023-04-18 1:40PM EDT | 1,200.00 | 34.00 | 24.50 | 34.50 | 0.00 | - | 1 | 0 | 30.07% |
| MKL231020P01220000 | 2023-04-19 1:05PM EDT | 1,220.00 | 32.50 | 24.20 | 34.20 | 0.00 | - | - | 1 | 27.70% |
| MKL231020P01230000 | 2023-05-19 2:35PM EDT | 1,230.00 | 31.50 | 23.40 | 33.40 | 0.00 | - | 1 | 1 | 26.27% |
| MKL231020P01240000 | 2023-05-12 1:24PM EDT | 1,240.00 | 36.20 | 24.70 | 34.60 | 0.00 | - | 1 | 2 | 25.60% |
| MKL231020P01250000 | 2023-04-04 12:51PM EDT | 1,250.00 | 61.90 | 44.10 | 54.10 | 0.00 | - | - | 1 | 31.40% |
| MKL231020P01260000 | 2023-03-20 12:25PM EDT | 1,260.00 | 94.35 | 41.00 | 49.10 | 0.00 | - | - | 9 | 28.42% |
| MKL231020P01270000 | 2023-05-18 11:52AM EDT | 1,270.00 | 44.20 | 31.40 | 41.30 | 0.00 | - | 2 | 12 | 24.50% |
| MKL231020P01280000 | 2023-05-10 2:00PM EDT | 1,280.00 | 48.90 | 34.70 | 44.00 | 0.00 | - | 1 | 6 | 24.21% |
| MKL231020P01290000 | 2023-02-21 12:05PM EDT | 1,290.00 | 60.00 | 100.60 | 110.40 | 0.00 | - | - | 5 | 44.30% |
| MKL231020P01300000 | 2023-05-15 9:30AM EDT | 1,300.00 | 45.90 | 39.00 | 49.00 | 0.00 | - | 1 | 3 | 23.33% |
| MKL231020P01310000 | 2023-05-24 9:37AM EDT | 1,310.00 | 59.00 | 41.70 | 51.70 | 0.00 | - | 11 | 21 | 22.89% |
| MKL231020P01320000 | 2023-05-12 10:06AM EDT | 1,320.00 | 56.00 | 45.10 | 54.00 | 0.00 | - | 1 | 1 | 22.27% |
| MKL231020P01330000 | 2023-04-21 9:45AM EDT | 1,330.00 | 67.81 | 53.00 | 63.00 | 0.00 | - | 1 | 1 | 23.66% |
| MKL231020P01350000 | 2023-05-24 3:56PM EDT | 1,350.00 | 79.50 | 55.10 | 64.00 | 0.00 | - | 1 | 3 | 21.04% |
| MKL231020P01370000 | 2023-05-01 9:38AM EDT | 1,370.00 | 69.67 | 77.40 | 87.40 | 0.00 | - | - | 1 | 24.93% |
| MKL231020P01400000 | 2023-03-07 3:08PM EDT | 1,400.00 | 114.00 | 116.70 | 132.00 | 0.00 | - | - | 1 | 33.15% |
| MKL231020P01410000 | 2023-05-02 1:03PM EDT | 1,410.00 | 111.00 | 96.90 | 106.90 | 0.00 | - | 1 | 1 | 23.78% |
| MKL231020P01460000 | 2023-05-01 12:26PM EDT | 1,460.00 | 110.00 | 142.00 | 158.00 | 0.00 | - | - | 1 | 29.44% |
| MKL231020P01520000 | 2023-04-05 2:58PM EDT | 1,520.00 | 228.00 | 168.00 | 184.00 | 0.00 | - | - | 1 | 23.27% |
| MKL231020P01600000 | 2023-05-08 12:52PM EDT | 1,600.00 | 233.00 | 228.90 | 246.00 | 0.00 | - | - | 0 | 20.08% |
| MKL231020P01640000 | 2023-05-22 11:16AM EDT | 1,640.00 | 289.43 | 268.00 | 285.50 | 0.00 | - | - | 0 | 21.91% |
| MKL231020P01820000 | 2023-04-21 3:08PM EDT | 1,820.00 | 496.00 | 450.00 | 469.50 | 0.00 | - | 1 | 0 | 33.55% |
© 2023 Yahoo. Tous droits réservés.