La bourse ferme dans 5 h 53 min

Markel Group Inc. (MKL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1 456,69+20,56 (+1,43 %)
À la clôture : 04:00PM EDT
1 456,69 0,00 (0,00 %)
Échanges après Bourse : 05:29PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL240719C010400002023-12-15 4:49PM EDT1,040.00382.28411.70430.000.00-3351.35%
MKL240719C011000002024-04-19 10:25AM EDT1,100.00365.950.000.000.00-100.00%
MKL240719C011200002024-02-01 4:16PM EDT1,120.00317.00394.00413.900.00--175.73%
MKL240719C013500002024-02-01 12:22PM EDT1,350.0085.00187.00202.000.00--151.64%
MKL240719C013700002024-02-01 10:48AM EDT1,370.0086.60171.00186.000.00--149.83%
MKL240719C013800002024-02-01 4:03PM EDT1,380.0091.70163.00178.000.00--148.88%
MKL240719C014100002024-02-09 4:54PM EDT1,410.0098.87140.00155.000.00-1246.25%
MKL240719C014200002024-02-09 12:00PM EDT1,420.0082.00133.00147.000.00--245.20%
MKL240719C014300002024-01-12 10:35AM EDT1,430.0090.1081.5091.500.00-1227.24%
MKL240719C014500002024-04-17 2:34PM EDT1,450.0060.170.000.000.00-100.00%
MKL240719C014700002024-01-24 11:21AM EDT1,470.0088.8279.0088.000.00-1232.81%
MKL240719C014800002024-04-12 9:45AM EDT1,480.0058.000.000.000.00-100.78%
MKL240719C014900002024-02-28 12:16PM EDT1,490.0075.4091.0099.000.00-1239.64%
MKL240719C015000002024-04-19 10:25AM EDT1,500.0045.450.000.000.00-101.56%
MKL240719C015100002024-03-08 12:15PM EDT1,510.0085.5574.0081.000.00-1136.16%
MKL240719C015200002024-03-18 10:54AM EDT1,520.0083.8029.0037.000.00-21521.74%
MKL240719C015400002024-04-09 11:03AM EDT1,540.0046.700.000.000.00-203.13%
MKL240719C015800002024-02-09 12:00PM EDT1,580.0017.6043.0052.000.00-1234.16%
MKL240719C016000002024-03-27 3:24PM EDT1,600.0035.990.000.000.00-103.13%
MKL240719C016200002024-04-18 9:30AM EDT1,620.009.400.000.000.00-103.13%
MKL240719C016400002024-03-25 12:02PM EDT1,640.0028.000.000.000.00-106.25%
MKL240719C016800002024-03-13 10:52AM EDT1,680.0017.100.209.800.00--823.65%
MKL240719C017000002024-03-13 10:57AM EDT1,700.0014.282.009.700.00-3424.93%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL240719P007200002024-04-15 11:54AM EDT720.001.000.000.000.00--025.00%
MKL240719P009800002023-12-05 10:34AM EDT980.004.500.1010.100.00--154.68%
MKL240719P011000002024-04-12 3:52PM EDT1,100.004.200.000.000.00--012.50%
MKL240719P012000002024-04-12 3:52PM EDT1,200.008.900.000.000.00-106.25%
MKL240719P012300002024-03-20 9:32AM EDT1,230.007.350.000.000.00-226.25%
MKL240719P012400002024-03-26 3:45PM EDT1,240.007.400.000.000.00-206.25%
MKL240719P012500002024-04-11 3:29PM EDT1,250.0010.250.000.000.00-106.25%
MKL240719P012600002024-03-05 2:09PM EDT1,260.0013.005.0013.900.00--227.82%
MKL240719P012700002024-01-29 2:56PM EDT1,270.0014.904.7014.000.00-1026.82%
MKL240719P012900002024-02-01 12:15PM EDT1,290.0036.1011.0020.000.00--628.14%
MKL240719P013000002024-04-19 11:49AM EDT1,300.0015.000.000.000.00-1003.13%
MKL240719P013100002024-02-01 12:15PM EDT1,310.0041.4013.0022.900.00--5827.32%
MKL240719P013200002024-03-13 10:27AM EDT1,320.0015.8617.0023.800.00-14026.58%
MKL240719P013300002024-04-12 10:00AM EDT1,330.0020.500.000.000.00-103.13%
MKL240719P013400002024-02-28 10:56AM EDT1,340.0018.008.0018.000.00-2821.38%
MKL240719P013500002024-03-04 10:35AM EDT1,350.0023.2012.0021.000.00-2321.66%
MKL240719P013600002024-04-11 3:23PM EDT1,360.0025.000.000.000.00-403.13%
MKL240719P013700002024-02-09 12:00PM EDT1,370.0034.0020.0030.000.00-21223.10%
MKL240719P013800002023-11-16 12:37PM EDT1,380.0058.0051.6061.600.00--534.08%
MKL240719P014000002024-04-18 3:52PM EDT1,400.0040.620.000.000.00-1201.56%
MKL240719P014100002024-03-22 11:55AM EDT1,410.0022.4034.0043.000.00-2222.56%
MKL240719P014200002024-04-18 3:52PM EDT1,420.0048.400.000.000.00-1200.78%
MKL240719P014300002024-04-19 11:49AM EDT1,430.0051.000.000.000.00-1000.78%
MKL240719P014500002024-04-15 3:18PM EDT1,450.0067.320.000.000.00-1200.20%
MKL240719P014600002024-04-19 3:17PM EDT1,460.0058.450.000.000.00-100.00%
MKL240719P014700002024-03-05 2:17PM EDT1,470.0057.5043.0051.000.00-1115.28%
MKL240719P014800002024-04-11 11:02AM EDT1,480.0060.000.000.000.00-100.00%
MKL240719P015000002024-04-19 10:25AM EDT1,500.0082.500.000.000.00-100.00%
MKL240719P015200002024-02-13 11:31AM EDT1,520.0098.0061.1070.000.00-159.40%