La bourse est fermée

Markel Corporation (MKL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1 227,00+14,15 (+1,17 %)
À la clôture : 4:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL211015C005600002021-03-01 10:43AM EDT560.00564.00594.50604.000.00--00.00%
MKL211015C008400002021-08-25 5:21PM EDT840.00289.40383.50392.000.00--170.51%
MKL211015C010000002021-09-20 12:49PM EDT1,000.00186.15224.00232.500.00-1159.82%
MKL211015C010400002021-08-25 5:21PM EDT1,040.00152.86184.50193.000.00--151.84%
MKL211015C010600002021-09-20 10:52AM EDT1,060.00133.97164.50173.000.00-1047.25%
MKL211015C010800002021-08-25 5:21PM EDT1,080.00132.30145.00153.500.00-1143.64%
MKL211015C011000002021-08-25 5:21PM EDT1,100.00115.70125.50134.000.00-1339.86%
MKL211015C011100002021-08-25 5:21PM EDT1,110.00119.10115.50124.000.00-1037.49%
MKL211015C011200002021-09-20 11:58AM EDT1,120.0075.00106.00114.500.00-2035.90%
MKL211015C011300002021-08-25 5:21PM EDT1,130.00110.9096.50105.000.00-1234.22%
MKL211015C011400002021-09-17 3:19PM EDT1,140.0077.7589.1096.900.00-1734.32%
MKL211015C011500002021-09-20 11:46AM EDT1,150.0053.3580.3088.300.00-24233.45%
MKL211015C011600002021-09-20 11:46AM EDT1,160.0046.2571.3078.900.00-21131.43%
MKL211015C011700002021-09-24 10:08AM EDT1,170.0058.3862.5070.50-8.07-12.14%1230.38%
MKL211015C011800002021-09-17 1:55PM EDT1,180.0045.6354.4061.800.00-1528.77%
MKL211015C011900002021-09-23 11:21AM EDT1,190.0049.8745.9053.300.00-1427.15%
MKL211015C012000002021-09-17 1:55PM EDT1,200.0032.4638.1046.500.00-11026.83%
MKL211015C012100002021-09-20 11:36AM EDT1,210.0019.0030.9038.000.00-11024.62%
MKL211015C012200002021-09-24 1:36PM EDT1,220.0023.6724.9033.00-0.83-3.39%21325.08%
MKL211015C012300002021-09-23 12:00PM EDT1,230.0022.7019.2026.400.00-1623.71%
MKL211015C012400002021-09-17 12:17PM EDT1,240.0017.5813.2021.500.00-22723.31%
MKL211015C012500002021-09-22 2:19PM EDT1,250.0012.009.3017.400.00-51223.10%
MKL211015C012600002021-09-23 9:37AM EDT1,260.0010.956.2014.500.00-22023.50%
MKL211015C012700002021-09-24 3:51PM EDT1,270.007.505.9011.60-0.95-11.24%1523.44%
MKL211015C012800002021-09-23 10:58AM EDT1,280.007.003.107.900.00-1821.96%
MKL211015C012900002021-09-08 10:30AM EDT1,290.0014.741.356.000.00--121.88%
MKL211015C013000002021-09-20 3:51PM EDT1,300.002.500.705.400.00-11623.15%
MKL211015C013100002021-09-20 12:03AM EDT1,310.003.400.254.900.00--724.39%
MKL211015C013200002021-09-24 10:16AM EDT1,320.001.500.004.80-0.10-6.25%11426.13%
MKL211015C013400002021-09-07 3:46PM EDT1,340.004.200.004.800.00-4829.79%
MKL211015C013600002021-09-24 10:14AM EDT1,360.000.500.004.80-6.30-92.65%1433.28%
MKL211015C013800002021-08-27 11:10AM EDT1,380.004.400.004.800.00-51436.63%
MKL211015C014000002021-08-20 1:44PM EDT1,400.005.750.004.800.00-112839.86%
MKL211015C014200002021-08-25 5:21PM EDT1,420.0010.100.004.800.00-21842.98%
MKL211015C014400002021-08-25 5:21PM EDT1,440.0013.500.004.800.00-12846.00%
MKL211015C014600002021-08-25 5:21PM EDT1,460.007.290.004.800.00-14648.94%
MKL211015C014800002021-08-25 5:21PM EDT1,480.004.800.004.800.00--5551.79%
MKL211015C015000002021-08-25 5:21PM EDT1,500.007.500.201.200.00-21342.13%
MKL211015C016200002021-08-25 5:21PM EDT1,620.001.200.004.800.00-1161.52%
MKL211015C016400002021-08-25 5:21PM EDT1,640.000.100.004.800.00-1063.71%
MKL211015C016600002021-08-25 5:21PM EDT1,660.003.000.004.800.00-21365.85%
Options de ventepour15 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL211015P008000002021-08-25 5:21PM EDT800.003.001.201.050.00-1183.15%
MKL211015P008200002021-08-25 5:21PM EDT820.001.000.004.800.00-1388.81%
MKL211015P009000002021-08-25 5:21PM EDT900.002.300.004.800.00-1270.88%
MKL211015P009200002021-08-25 5:21PM EDT920.002.450.004.800.00-1266.59%
MKL211015P009700002021-08-25 5:21PM EDT970.003.900.054.800.00-1156.25%
MKL211015P010100002021-08-25 5:21PM EDT1,010.0068.700.104.800.00-1155.70%
MKL211015P010300002021-08-25 5:21PM EDT1,030.009.100.305.000.00--1151.75%
MKL211015P010400002021-08-25 5:21PM EDT1,040.0070.000.405.100.00-1149.76%
MKL211015P010500002021-08-25 5:21PM EDT1,050.0011.700.555.200.00--147.76%
MKL211015P010600002021-08-25 5:21PM EDT1,060.0016.000.004.800.00-11344.61%
MKL211015P010700002021-09-24 1:42PM EDT1,070.001.380.004.80-0.92-40.00%1142.40%
MKL211015P010800002021-09-21 9:40AM EDT1,080.003.750.104.900.00-8940.41%
MKL211015P010900002021-09-22 9:45AM EDT1,090.002.750.704.800.00-62337.99%
MKL211015P011000002021-09-22 11:50AM EDT1,100.003.101.105.100.00-23636.38%
MKL211015P011100002021-08-25 5:21PM EDT1,110.0021.300.604.400.00-1232.77%
MKL211015P011200002021-09-22 1:37PM EDT1,120.004.201.155.000.00-2331.71%
MKL211015P011300002021-09-22 3:59PM EDT1,130.004.802.307.100.00-548432.88%
MKL211015P011400002021-08-26 3:50PM EDT1,140.007.402.255.000.00--4527.18%
MKL211015P011500002021-09-17 9:37AM EDT1,150.005.203.406.400.00-11527.00%
MKL211015P011600002021-09-20 12:03AM EDT1,160.0010.753.706.800.00--125.12%
MKL211015P011700002021-08-25 5:21PM EDT1,170.0036.005.309.900.00-21026.37%
MKL211015P011800002021-08-25 5:21PM EDT1,180.00132.007.0011.500.00--125.34%
MKL211015P011900002021-08-25 2:41PM EDT1,190.0011.708.1014.100.00-2325.01%
MKL211015P012000002021-09-21 9:49AM EDT1,200.0025.0310.3016.500.00-11124.08%
MKL211015P012200002021-08-25 12:59PM EDT1,220.0018.6016.7024.400.00-1223.72%
MKL211015P012300002021-09-23 12:06PM EDT1,230.0026.4020.5027.300.00-1321.93%
MKL211015P012400002021-09-14 2:19PM EDT1,240.0033.3025.3033.300.00-1222.28%
MKL211015P012500002021-09-23 10:18AM EDT1,250.0035.0030.5038.400.00-4821.31%
MKL211015P012700002021-09-01 3:43PM EDT1,270.0036.0044.4052.100.00-2220.87%
MKL211015P013000002021-09-21 9:49AM EDT1,300.0092.1870.0078.500.00-1323.30%