La bourse est fermée
CAC 40
6 638,46-63,52(-0,95 %)Euro Stoxx 50
4 158,51-36,41(-0,87 %)Dow Jones
34 798,00+33,18(+0,10 %)EUR/USD
1,1718-0,0029(-0,25 %)Gold future
1 750,60+0,80(+0,05 %)BTC-EUR
36 373,34+1 066,14(+3,02 %)
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
Options d’achatpour15 octobre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL211015C00560000 | 2021-03-01 10:43AM EDT | 560.00 | 564.00 | 594.50 | 604.00 | 0.00 | - | - | 0 | 0.00% |
| MKL211015C00840000 | 2021-08-25 5:21PM EDT | 840.00 | 289.40 | 383.50 | 392.00 | 0.00 | - | - | 1 | 70.51% |
| MKL211015C01000000 | 2021-09-20 12:49PM EDT | 1,000.00 | 186.15 | 224.00 | 232.50 | 0.00 | - | 1 | 1 | 59.82% |
| MKL211015C01040000 | 2021-08-25 5:21PM EDT | 1,040.00 | 152.86 | 184.50 | 193.00 | 0.00 | - | - | 1 | 51.84% |
| MKL211015C01060000 | 2021-09-20 10:52AM EDT | 1,060.00 | 133.97 | 164.50 | 173.00 | 0.00 | - | 1 | 0 | 47.25% |
| MKL211015C01080000 | 2021-08-25 5:21PM EDT | 1,080.00 | 132.30 | 145.00 | 153.50 | 0.00 | - | 1 | 1 | 43.64% |
| MKL211015C01100000 | 2021-08-25 5:21PM EDT | 1,100.00 | 115.70 | 125.50 | 134.00 | 0.00 | - | 1 | 3 | 39.86% |
| MKL211015C01110000 | 2021-08-25 5:21PM EDT | 1,110.00 | 119.10 | 115.50 | 124.00 | 0.00 | - | 1 | 0 | 37.49% |
| MKL211015C01120000 | 2021-09-20 11:58AM EDT | 1,120.00 | 75.00 | 106.00 | 114.50 | 0.00 | - | 2 | 0 | 35.90% |
| MKL211015C01130000 | 2021-08-25 5:21PM EDT | 1,130.00 | 110.90 | 96.50 | 105.00 | 0.00 | - | 1 | 2 | 34.22% |
| MKL211015C01140000 | 2021-09-17 3:19PM EDT | 1,140.00 | 77.75 | 89.10 | 96.90 | 0.00 | - | 1 | 7 | 34.32% |
| MKL211015C01150000 | 2021-09-20 11:46AM EDT | 1,150.00 | 53.35 | 80.30 | 88.30 | 0.00 | - | 2 | 42 | 33.45% |
| MKL211015C01160000 | 2021-09-20 11:46AM EDT | 1,160.00 | 46.25 | 71.30 | 78.90 | 0.00 | - | 2 | 11 | 31.43% |
| MKL211015C01170000 | 2021-09-24 10:08AM EDT | 1,170.00 | 58.38 | 62.50 | 70.50 | -8.07 | -12.14% | 1 | 2 | 30.38% |
| MKL211015C01180000 | 2021-09-17 1:55PM EDT | 1,180.00 | 45.63 | 54.40 | 61.80 | 0.00 | - | 1 | 5 | 28.77% |
| MKL211015C01190000 | 2021-09-23 11:21AM EDT | 1,190.00 | 49.87 | 45.90 | 53.30 | 0.00 | - | 1 | 4 | 27.15% |
| MKL211015C01200000 | 2021-09-17 1:55PM EDT | 1,200.00 | 32.46 | 38.10 | 46.50 | 0.00 | - | 1 | 10 | 26.83% |
| MKL211015C01210000 | 2021-09-20 11:36AM EDT | 1,210.00 | 19.00 | 30.90 | 38.00 | 0.00 | - | 1 | 10 | 24.62% |
| MKL211015C01220000 | 2021-09-24 1:36PM EDT | 1,220.00 | 23.67 | 24.90 | 33.00 | -0.83 | -3.39% | 2 | 13 | 25.08% |
| MKL211015C01230000 | 2021-09-23 12:00PM EDT | 1,230.00 | 22.70 | 19.20 | 26.40 | 0.00 | - | 1 | 6 | 23.71% |
| MKL211015C01240000 | 2021-09-17 12:17PM EDT | 1,240.00 | 17.58 | 13.20 | 21.50 | 0.00 | - | 2 | 27 | 23.31% |
| MKL211015C01250000 | 2021-09-22 2:19PM EDT | 1,250.00 | 12.00 | 9.30 | 17.40 | 0.00 | - | 5 | 12 | 23.10% |
| MKL211015C01260000 | 2021-09-23 9:37AM EDT | 1,260.00 | 10.95 | 6.20 | 14.50 | 0.00 | - | 2 | 20 | 23.50% |
| MKL211015C01270000 | 2021-09-24 3:51PM EDT | 1,270.00 | 7.50 | 5.90 | 11.60 | -0.95 | -11.24% | 1 | 5 | 23.44% |
| MKL211015C01280000 | 2021-09-23 10:58AM EDT | 1,280.00 | 7.00 | 3.10 | 7.90 | 0.00 | - | 1 | 8 | 21.96% |
| MKL211015C01290000 | 2021-09-08 10:30AM EDT | 1,290.00 | 14.74 | 1.35 | 6.00 | 0.00 | - | - | 1 | 21.88% |
| MKL211015C01300000 | 2021-09-20 3:51PM EDT | 1,300.00 | 2.50 | 0.70 | 5.40 | 0.00 | - | 1 | 16 | 23.15% |
| MKL211015C01310000 | 2021-09-20 12:03AM EDT | 1,310.00 | 3.40 | 0.25 | 4.90 | 0.00 | - | - | 7 | 24.39% |
| MKL211015C01320000 | 2021-09-24 10:16AM EDT | 1,320.00 | 1.50 | 0.00 | 4.80 | -0.10 | -6.25% | 1 | 14 | 26.13% |
| MKL211015C01340000 | 2021-09-07 3:46PM EDT | 1,340.00 | 4.20 | 0.00 | 4.80 | 0.00 | - | 4 | 8 | 29.79% |
| MKL211015C01360000 | 2021-09-24 10:14AM EDT | 1,360.00 | 0.50 | 0.00 | 4.80 | -6.30 | -92.65% | 1 | 4 | 33.28% |
| MKL211015C01380000 | 2021-08-27 11:10AM EDT | 1,380.00 | 4.40 | 0.00 | 4.80 | 0.00 | - | 5 | 14 | 36.63% |
| MKL211015C01400000 | 2021-08-20 1:44PM EDT | 1,400.00 | 5.75 | 0.00 | 4.80 | 0.00 | - | 11 | 28 | 39.86% |
| MKL211015C01420000 | 2021-08-25 5:21PM EDT | 1,420.00 | 10.10 | 0.00 | 4.80 | 0.00 | - | 2 | 18 | 42.98% |
| MKL211015C01440000 | 2021-08-25 5:21PM EDT | 1,440.00 | 13.50 | 0.00 | 4.80 | 0.00 | - | 1 | 28 | 46.00% |
| MKL211015C01460000 | 2021-08-25 5:21PM EDT | 1,460.00 | 7.29 | 0.00 | 4.80 | 0.00 | - | 1 | 46 | 48.94% |
| MKL211015C01480000 | 2021-08-25 5:21PM EDT | 1,480.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | - | 55 | 51.79% |
| MKL211015C01500000 | 2021-08-25 5:21PM EDT | 1,500.00 | 7.50 | 0.20 | 1.20 | 0.00 | - | 2 | 13 | 42.13% |
| MKL211015C01620000 | 2021-08-25 5:21PM EDT | 1,620.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 61.52% |
| MKL211015C01640000 | 2021-08-25 5:21PM EDT | 1,640.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 63.71% |
| MKL211015C01660000 | 2021-08-25 5:21PM EDT | 1,660.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 2 | 13 | 65.85% |
Options de ventepour15 octobre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL211015P00800000 | 2021-08-25 5:21PM EDT | 800.00 | 3.00 | 1.20 | 1.05 | 0.00 | - | 1 | 1 | 83.15% |
| MKL211015P00820000 | 2021-08-25 5:21PM EDT | 820.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 88.81% |
| MKL211015P00900000 | 2021-08-25 5:21PM EDT | 900.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 70.88% |
| MKL211015P00920000 | 2021-08-25 5:21PM EDT | 920.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 66.59% |
| MKL211015P00970000 | 2021-08-25 5:21PM EDT | 970.00 | 3.90 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 56.25% |
| MKL211015P01010000 | 2021-08-25 5:21PM EDT | 1,010.00 | 68.70 | 0.10 | 4.80 | 0.00 | - | 1 | 1 | 55.70% |
| MKL211015P01030000 | 2021-08-25 5:21PM EDT | 1,030.00 | 9.10 | 0.30 | 5.00 | 0.00 | - | - | 11 | 51.75% |
| MKL211015P01040000 | 2021-08-25 5:21PM EDT | 1,040.00 | 70.00 | 0.40 | 5.10 | 0.00 | - | 1 | 1 | 49.76% |
| MKL211015P01050000 | 2021-08-25 5:21PM EDT | 1,050.00 | 11.70 | 0.55 | 5.20 | 0.00 | - | - | 1 | 47.76% |
| MKL211015P01060000 | 2021-08-25 5:21PM EDT | 1,060.00 | 16.00 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 44.61% |
| MKL211015P01070000 | 2021-09-24 1:42PM EDT | 1,070.00 | 1.38 | 0.00 | 4.80 | -0.92 | -40.00% | 1 | 1 | 42.40% |
| MKL211015P01080000 | 2021-09-21 9:40AM EDT | 1,080.00 | 3.75 | 0.10 | 4.90 | 0.00 | - | 8 | 9 | 40.41% |
| MKL211015P01090000 | 2021-09-22 9:45AM EDT | 1,090.00 | 2.75 | 0.70 | 4.80 | 0.00 | - | 6 | 23 | 37.99% |
| MKL211015P01100000 | 2021-09-22 11:50AM EDT | 1,100.00 | 3.10 | 1.10 | 5.10 | 0.00 | - | 2 | 36 | 36.38% |
| MKL211015P01110000 | 2021-08-25 5:21PM EDT | 1,110.00 | 21.30 | 0.60 | 4.40 | 0.00 | - | 1 | 2 | 32.77% |
| MKL211015P01120000 | 2021-09-22 1:37PM EDT | 1,120.00 | 4.20 | 1.15 | 5.00 | 0.00 | - | 2 | 3 | 31.71% |
| MKL211015P01130000 | 2021-09-22 3:59PM EDT | 1,130.00 | 4.80 | 2.30 | 7.10 | 0.00 | - | 54 | 84 | 32.88% |
| MKL211015P01140000 | 2021-08-26 3:50PM EDT | 1,140.00 | 7.40 | 2.25 | 5.00 | 0.00 | - | - | 45 | 27.18% |
| MKL211015P01150000 | 2021-09-17 9:37AM EDT | 1,150.00 | 5.20 | 3.40 | 6.40 | 0.00 | - | 1 | 15 | 27.00% |
| MKL211015P01160000 | 2021-09-20 12:03AM EDT | 1,160.00 | 10.75 | 3.70 | 6.80 | 0.00 | - | - | 1 | 25.12% |
| MKL211015P01170000 | 2021-08-25 5:21PM EDT | 1,170.00 | 36.00 | 5.30 | 9.90 | 0.00 | - | 2 | 10 | 26.37% |
| MKL211015P01180000 | 2021-08-25 5:21PM EDT | 1,180.00 | 132.00 | 7.00 | 11.50 | 0.00 | - | - | 1 | 25.34% |
| MKL211015P01190000 | 2021-08-25 2:41PM EDT | 1,190.00 | 11.70 | 8.10 | 14.10 | 0.00 | - | 2 | 3 | 25.01% |
| MKL211015P01200000 | 2021-09-21 9:49AM EDT | 1,200.00 | 25.03 | 10.30 | 16.50 | 0.00 | - | 1 | 11 | 24.08% |
| MKL211015P01220000 | 2021-08-25 12:59PM EDT | 1,220.00 | 18.60 | 16.70 | 24.40 | 0.00 | - | 1 | 2 | 23.72% |
| MKL211015P01230000 | 2021-09-23 12:06PM EDT | 1,230.00 | 26.40 | 20.50 | 27.30 | 0.00 | - | 1 | 3 | 21.93% |
| MKL211015P01240000 | 2021-09-14 2:19PM EDT | 1,240.00 | 33.30 | 25.30 | 33.30 | 0.00 | - | 1 | 2 | 22.28% |
| MKL211015P01250000 | 2021-09-23 10:18AM EDT | 1,250.00 | 35.00 | 30.50 | 38.40 | 0.00 | - | 4 | 8 | 21.31% |
| MKL211015P01270000 | 2021-09-01 3:43PM EDT | 1,270.00 | 36.00 | 44.40 | 52.10 | 0.00 | - | 2 | 2 | 20.87% |
| MKL211015P01300000 | 2021-09-21 9:49AM EDT | 1,300.00 | 92.18 | 70.00 | 78.50 | 0.00 | - | 1 | 3 | 23.30% |
