La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 844,90 -1 248,79 (-2,08 %)
Markel Group Inc. (MKL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL240719C01040000 | 2023-12-15 4:49PM EDT | 1,040.00 | 382.28 | 411.70 | 430.00 | 0.00 | - | 3 | 3 | 61.10% |
| MKL240719C01100000 | 2024-04-19 10:25AM EDT | 1,100.00 | 365.95 | 347.50 | 364.00 | 0.00 | - | 1 | 1 | 55.41% |
| MKL240719C01120000 | 2024-02-01 4:16PM EDT | 1,120.00 | 317.00 | 394.00 | 413.90 | 0.00 | - | - | 1 | 86.31% |
| MKL240719C01350000 | 2024-02-01 12:22PM EDT | 1,350.00 | 85.00 | 187.00 | 202.00 | 0.00 | - | - | 1 | 55.38% |
| MKL240719C01370000 | 2024-02-01 10:48AM EDT | 1,370.00 | 86.60 | 171.00 | 186.00 | 0.00 | - | - | 1 | 53.31% |
| MKL240719C01380000 | 2024-04-25 3:33PM EDT | 1,380.00 | 117.00 | 101.00 | 109.00 | 0.00 | - | 1 | 0 | 28.77% |
| MKL240719C01410000 | 2024-02-09 4:54PM EDT | 1,410.00 | 98.87 | 140.00 | 155.00 | 0.00 | - | 1 | 2 | 52.02% |
| MKL240719C01420000 | 2024-02-09 12:00PM EDT | 1,420.00 | 82.00 | 133.00 | 147.00 | 0.00 | - | - | 2 | 50.82% |
| MKL240719C01430000 | 2024-01-12 10:35AM EDT | 1,430.00 | 90.10 | 81.50 | 91.50 | 0.00 | - | 1 | 2 | 32.18% |
| MKL240719C01450000 | 2024-04-17 2:34PM EDT | 1,450.00 | 60.17 | 57.00 | 65.00 | 0.00 | - | 1 | 2 | 25.91% |
| MKL240719C01470000 | 2024-01-24 11:21AM EDT | 1,470.00 | 88.82 | 79.00 | 88.00 | 0.00 | - | 1 | 2 | 37.40% |
| MKL240719C01480000 | 2024-04-12 9:45AM EDT | 1,480.00 | 58.00 | 41.00 | 50.00 | 0.00 | - | 1 | 1 | 24.95% |
| MKL240719C01490000 | 2024-02-28 12:16PM EDT | 1,490.00 | 75.40 | 91.00 | 99.00 | 0.00 | - | 1 | 2 | 44.33% |
| MKL240719C01500000 | 2024-04-19 10:25AM EDT | 1,500.00 | 45.45 | 32.00 | 41.00 | 0.00 | - | 1 | 1 | 24.24% |
| MKL240719C01510000 | 2024-03-08 12:15PM EDT | 1,510.00 | 85.55 | 74.00 | 81.00 | 0.00 | - | 1 | 1 | 40.50% |
| MKL240719C01520000 | 2024-03-18 10:54AM EDT | 1,520.00 | 83.80 | 29.00 | 37.00 | 0.00 | - | 2 | 15 | 25.14% |
| MKL240719C01540000 | 2024-04-22 11:30AM EDT | 1,540.00 | 34.00 | 19.00 | 28.00 | 0.00 | - | 2 | 5 | 23.72% |
| MKL240719C01580000 | 2024-02-09 12:00PM EDT | 1,580.00 | 17.60 | 43.00 | 52.00 | 0.00 | - | 1 | 2 | 37.86% |
| MKL240719C01600000 | 2024-03-27 3:24PM EDT | 1,600.00 | 35.99 | 5.20 | 15.00 | 0.00 | - | 1 | 4 | 23.25% |
| MKL240719C01620000 | 2024-04-18 9:30AM EDT | 1,620.00 | 9.40 | 3.00 | 13.00 | 0.00 | - | 1 | 3 | 23.74% |
| MKL240719C01640000 | 2024-03-25 12:02PM EDT | 1,640.00 | 28.00 | 4.00 | 13.00 | 0.00 | - | 1 | 2 | 25.31% |
| MKL240719C01680000 | 2024-04-23 9:42AM EDT | 1,680.00 | 11.00 | 0.05 | 10.00 | 0.00 | - | 1 | 9 | 26.23% |
| MKL240719C01700000 | 2024-03-13 10:57AM EDT | 1,700.00 | 14.28 | 2.00 | 9.70 | 0.00 | - | 3 | 4 | 27.38% |
Options de ventepour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL240719P00720000 | 2024-04-15 11:54AM EDT | 720.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 69.75% |
| MKL240719P00980000 | 2024-04-23 9:30AM EDT | 980.00 | 2.05 | 0.05 | 10.00 | 0.00 | - | - | 1 | 54.72% |
| MKL240719P01100000 | 2024-04-12 3:52PM EDT | 1,100.00 | 4.20 | 0.80 | 10.00 | 0.00 | - | - | 1 | 41.08% |
| MKL240719P01200000 | 2024-04-12 3:52PM EDT | 1,200.00 | 8.90 | 2.00 | 12.00 | 0.00 | - | 1 | 2 | 32.04% |
| MKL240719P01230000 | 2024-03-20 9:32AM EDT | 1,230.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| MKL240719P01240000 | 2024-03-26 3:45PM EDT | 1,240.00 | 7.40 | 4.00 | 14.00 | 0.00 | - | 2 | 2 | 29.12% |
| MKL240719P01250000 | 2024-04-11 3:29PM EDT | 1,250.00 | 10.25 | 5.00 | 14.90 | 0.00 | - | 1 | 4 | 28.60% |
| MKL240719P01260000 | 2024-03-05 2:09PM EDT | 1,260.00 | 13.00 | 5.00 | 13.90 | 0.00 | - | - | 2 | 26.83% |
| MKL240719P01270000 | 2024-01-29 2:56PM EDT | 1,270.00 | 14.90 | 4.70 | 14.00 | 0.00 | - | 1 | 0 | 25.78% |
| MKL240719P01290000 | 2024-02-01 12:15PM EDT | 1,290.00 | 36.10 | 11.00 | 20.00 | 0.00 | - | - | 6 | 26.98% |
| MKL240719P01300000 | 2024-04-26 11:45AM EDT | 1,300.00 | 13.70 | 10.00 | 20.00 | -1.30 | -8.67% | 12 | 21 | 25.77% |
| MKL240719P01310000 | 2024-02-01 12:15PM EDT | 1,310.00 | 41.40 | 13.00 | 22.90 | 0.00 | - | - | 58 | 26.03% |
| MKL240719P01320000 | 2024-03-13 10:27AM EDT | 1,320.00 | 15.86 | 17.00 | 23.80 | 0.00 | - | 1 | 40 | 25.22% |
| MKL240719P01330000 | 2024-04-12 10:00AM EDT | 1,330.00 | 20.50 | 14.00 | 21.40 | 0.00 | - | 1 | 101 | 22.79% |
| MKL240719P01340000 | 2024-02-28 10:56AM EDT | 1,340.00 | 18.00 | 8.00 | 18.00 | 0.00 | - | 2 | 8 | 19.90% |
| MKL240719P01350000 | 2024-03-04 10:35AM EDT | 1,350.00 | 23.20 | 12.00 | 21.00 | 0.00 | - | 2 | 3 | 20.08% |
| MKL240719P01360000 | 2024-04-11 3:23PM EDT | 1,360.00 | 25.00 | 20.00 | 28.70 | 0.00 | - | 4 | 3 | 22.17% |
| MKL240719P01370000 | 2024-02-09 12:00PM EDT | 1,370.00 | 34.00 | 20.00 | 30.00 | 0.00 | - | 2 | 12 | 21.32% |
| MKL240719P01380000 | 2023-11-16 12:37PM EDT | 1,380.00 | 58.00 | 51.60 | 61.60 | 0.00 | - | - | 5 | 32.30% |
| MKL240719P01400000 | 2024-04-25 3:18PM EDT | 1,400.00 | 36.90 | 33.90 | 41.00 | 0.00 | - | 6 | 10 | 21.17% |
| MKL240719P01410000 | 2024-04-25 3:18PM EDT | 1,410.00 | 36.00 | 36.00 | 44.00 | 0.00 | - | 6 | 5 | 20.67% |
| MKL240719P01420000 | 2024-04-18 3:52PM EDT | 1,420.00 | 48.40 | 40.00 | 48.00 | 0.00 | - | 12 | 7 | 20.45% |
| MKL240719P01430000 | 2024-04-19 11:49AM EDT | 1,430.00 | 51.00 | 43.00 | 52.70 | 0.00 | - | 10 | 10 | 20.39% |
| MKL240719P01450000 | 2024-04-15 3:18PM EDT | 1,450.00 | 67.32 | 53.00 | 60.00 | 0.00 | - | 12 | 13 | 19.20% |
| MKL240719P01460000 | 2024-04-19 3:17PM EDT | 1,460.00 | 58.45 | 58.00 | 66.00 | 0.00 | - | 1 | 10 | 19.30% |
| MKL240719P01470000 | 2024-03-05 2:17PM EDT | 1,470.00 | 57.50 | 43.00 | 51.00 | 0.00 | - | 1 | 1 | 11.32% |
| MKL240719P01480000 | 2024-04-11 11:02AM EDT | 1,480.00 | 60.00 | 67.10 | 77.10 | 0.00 | - | 1 | 1 | 18.84% |
| MKL240719P01500000 | 2024-04-19 10:25AM EDT | 1,500.00 | 82.50 | 79.20 | 89.00 | 0.00 | - | 1 | 4 | 18.21% |
| MKL240719P01520000 | 2024-02-13 11:31AM EDT | 1,520.00 | 98.00 | 61.10 | 70.00 | 0.00 | - | 1 | 5 | 0.00% |
