La bourse est fermée

Markel Group Inc. (MKL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1 471,52-3,00 (-0,20 %)
À la clôture : 04:00PM EST
1 470,00 -1,52 (-0,10 %)
Échanges après Bourse : 05:36PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL240419C006800002023-11-13 12:24PM EST680.00693.00712.00732.000.00-100.00%
MKL240419C007400002023-08-30 1:12PM EST740.00776.00752.00771.000.00-10144.00%
MKL240419C010000002023-12-07 10:49AM EST1,000.00409.20436.00454.000.00-110.00%
MKL240419C011300002023-10-31 11:19AM EST1,130.00383.00327.50346.000.00-1041.64%
MKL240419C012800002024-02-01 10:04AM EST1,280.00108.00198.00214.000.00--140.72%
MKL240419C012900002023-11-22 10:43AM EST1,290.00186.00136.00152.000.00-110.00%
MKL240419C013000002023-12-05 10:28AM EST1,300.00143.75163.20178.000.00-1125.06%
MKL240419C013100002024-02-01 3:03PM EST1,310.00109.30169.00185.000.00--136.95%
MKL240419C013200002023-11-09 9:50AM EST1,320.0094.10100.50116.500.00--10.00%
MKL240419C013300002024-02-01 10:26AM EST1,330.0070.00150.00166.000.00--334.58%
MKL240419C013400002024-02-01 10:26AM EST1,340.0062.90141.00157.000.00--233.66%
MKL240419C013500002024-01-10 9:31AM EST1,350.00107.8083.6093.600.00-120.00%
MKL240419C013600002024-02-05 9:55AM EST1,360.00100.00124.00138.000.00-1031.15%
MKL240419C013700002024-01-17 1:09PM EST1,370.0097.85112.00126.000.00-1128.46%
MKL240419C013800002024-02-12 10:48AM EST1,380.0089.20106.00120.000.00--129.06%
MKL240419C013900002024-02-14 11:00AM EST1,390.0098.40100.00108.000.00-1326.37%
MKL240419C014000002024-02-15 9:34AM EST1,400.00104.7092.00100.000.00-1125.77%
MKL240419C014200002024-02-14 1:30PM EST1,420.0076.5276.0084.000.00-1224.30%
MKL240419C014300002024-02-13 11:32AM EST1,430.0060.0068.0076.000.00-1023.44%
MKL240419C014400002024-02-01 10:56AM EST1,440.0016.6561.0069.000.00-1622.94%
MKL240419C014500002024-02-01 10:56AM EST1,450.0014.3554.2063.000.00-2222.78%
MKL240419C014600002024-02-14 2:55PM EST1,460.0053.0048.0056.000.00-1322.04%
MKL240419C014700002024-02-15 9:55AM EST1,470.0060.0041.6050.000.00-2421.62%
MKL240419C014800002024-02-01 9:35AM EST1,480.007.4936.0045.000.00-2521.50%
MKL240419C014900002024-02-20 9:34AM EST1,490.0033.0030.5035.900.00-11219.42%
MKL240419C015000002024-02-09 9:30AM EST1,500.0012.7026.0035.000.00-1620.82%
MKL240419C015200002023-11-17 1:27PM EST1,520.0025.0012.9022.900.00-2318.50%
MKL240419C015300002024-02-14 1:53PM EST1,530.0018.0513.3023.000.00-5920.02%
MKL240419C015400002024-02-09 11:00AM EST1,540.006.6010.3020.000.00-1119.92%
MKL240419C015500002024-02-21 1:34PM EST1,550.0011.417.2017.000.00-4519.66%
MKL240419C015600002024-02-21 1:34PM EST1,560.009.165.3015.000.00-41019.79%
MKL240419C015700002024-02-16 9:53AM EST1,570.0011.803.1013.000.00-5719.79%
MKL240419C015800002024-01-16 2:20PM EST1,580.006.006.2016.200.00-1022.85%
MKL240419C015900002024-02-02 11:55AM EST1,590.002.200.1010.000.00-26220.04%
MKL240419C016000002024-01-23 10:02AM EST1,600.005.890.1010.000.00-1621.07%
MKL240419C016100002024-02-08 10:37AM EST1,610.003.900.1010.000.00--122.08%
MKL240419C016200002024-02-08 10:42AM EST1,620.002.500.1010.000.00-1523.08%
MKL240419C016800002024-01-30 9:40AM EST1,680.002.560.004.800.00--623.64%
MKL240419C017100002023-12-04 9:30AM EST1,710.002.200.000.000.00-2106.25%
MKL240419C017600002023-09-07 1:33PM EST1,760.008.905.0015.000.00--3039.69%
MKL240419C017800002023-09-20 8:30AM EST1,780.0011.100.000.000.00--112.50%
MKL240419C018200002023-09-20 10:12AM EST1,820.009.802.7012.700.00--9842.62%
MKL240419C019800002024-01-24 1:57PM EST1,980.000.050.004.000.00-1342.46%
Options de ventepour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL240419P006800002023-11-03 10:11AM EST680.001.000.004.800.00-1195.02%
MKL240419P007000002024-02-16 12:18PM EST700.000.500.004.800.00-1191.76%
MKL240419P007400002023-11-02 1:09PM EST740.002.000.004.800.00--185.51%
MKL240419P007600002023-10-24 12:29PM EST760.002.000.004.800.00-1182.51%
MKL240419P010000002023-09-07 9:46AM EST1,000.004.601.2011.200.00--161.07%
MKL240419P010400002023-10-04 8:30AM EST1,040.009.800.000.000.00-2412.50%
MKL240419P010500002023-10-04 8:30AM EST1,050.0010.000.000.000.00--112.50%
MKL240419P010800002023-12-05 9:33AM EST1,080.003.100.004.800.00--148.18%
MKL240419P011000002023-12-05 9:33AM EST1,100.003.500.004.800.00--145.79%
MKL240419P011500002024-02-08 1:17PM EST1,150.001.000.1010.000.00-1347.43%
MKL240419P011700002024-02-14 9:44AM EST1,170.001.550.004.800.00-1137.68%
MKL240419P012000002024-01-03 9:30AM EST1,200.005.200.000.000.00-11212.50%
MKL240419P012100002023-11-03 10:38AM EST1,210.0026.522.2012.200.00-101042.03%
MKL240419P012200002023-11-03 10:38AM EST1,220.0028.512.6012.600.00-101041.10%
MKL240419P012500002023-11-21 12:48PM EST1,250.0012.505.7015.700.00-2339.85%
MKL240419P012600002024-02-05 11:51AM EST1,260.004.600.004.800.00--127.60%
MKL240419P012700002024-02-09 2:41PM EST1,270.007.500.1010.000.00-10032.20%
MKL240419P012800002023-11-21 3:46PM EST1,280.0014.1010.0020.000.00-1038.97%
MKL240419P012900002024-02-07 10:30AM EST1,290.009.880.1010.000.00-4029.69%
MKL240419P013000002024-02-07 10:30AM EST1,300.0010.620.209.900.00-4328.35%
MKL240419P013100002023-11-03 1:21PM EST1,310.0047.5012.1022.100.00-8010036.07%
MKL240419P013200002024-02-14 9:44AM EST1,320.006.600.3010.000.00-1125.92%
MKL240419P013500002024-01-31 3:06PM EST1,350.008.102.4012.000.00-1123.59%
MKL240419P013700002024-02-09 9:30AM EST1,370.0016.604.3014.000.00-1222.23%
MKL240419P013800002024-02-08 10:16AM EST1,380.0019.005.3015.000.00-1321.46%
MKL240419P013900002024-02-08 3:14PM EST1,390.0023.506.3016.000.00--120.61%
MKL240419P014000002024-02-12 12:39PM EST1,400.0023.1010.1018.000.00-31320.25%
MKL240419P014100002024-02-07 3:13PM EST1,410.0022.2012.2019.000.00-13519.25%
MKL240419P014200002024-01-22 10:30AM EST1,420.0027.0019.0025.000.00-2020.68%
MKL240419P014300002024-02-01 9:43AM EST1,430.0080.9014.1024.000.00--118.48%
MKL240419P014400002023-10-20 9:48AM EST1,440.0070.9062.5072.500.00-1138.79%
MKL240419P014500002024-02-12 2:00PM EST1,450.0034.8021.8030.000.00-1217.62%
MKL240419P014600002024-02-01 3:32PM EST1,460.0080.4025.3033.000.00-1316.96%
MKL240419P014900002023-12-14 9:33AM EST1,490.00117.5070.1080.100.00--230.76%
MKL240419P015000002024-01-11 3:31PM EST1,500.0090.0070.6080.600.00-1228.43%
MKL240419P015200002023-10-20 8:48AM EST1,520.0096.40110.70126.500.00-2043.41%
MKL240419P015300002023-10-20 8:48AM EST1,530.00101.60118.90134.900.00-2044.40%
MKL240419P015500002023-10-24 11:33AM EST1,550.00119.00112.40128.400.00-1335.67%
MKL240419P015600002023-09-21 8:31AM EST1,560.0075.10124.00136.500.00--936.27%
MKL240419P015800002023-09-25 8:38AM EST1,580.00102.60130.00144.100.00-2233.13%
MKL240419P015900002023-09-25 8:38AM EST1,590.00108.00136.00152.000.00-2233.39%
MKL240419P016400002023-11-02 9:25AM EST1,640.00278.20206.00225.000.00-1051.12%
MKL240419P017600002023-09-21 1:40PM EST1,760.00233.00298.80317.500.00--049.39%