Markel Corporation (MKL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour15 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL220715C00940000 | 2022-02-24 10:37AM EDT | 940.00 | 269.60 | 559.00 | 578.90 | 0.00 | - | 2 | 1 | 373.81% |
| MKL220715C00960000 | 2022-01-25 1:53PM EDT | 960.00 | 253.71 | 258.20 | 276.20 | 0.00 | - | 1 | 1 | 0.00% |
| MKL220715C00980000 | 2022-01-25 1:52PM EDT | 980.00 | 236.86 | 241.30 | 258.70 | 0.00 | - | - | 1 | 0.00% |
| MKL220715C01020000 | 2022-01-24 1:03PM EDT | 1,020.00 | 206.48 | 199.70 | 212.30 | 0.00 | - | 1 | 1 | 0.00% |
| MKL220715C01040000 | 2021-12-13 6:39PM EDT | 1,040.00 | 234.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MKL220715C01080000 | 2022-02-14 10:34AM EDT | 1,080.00 | 191.18 | 305.50 | 324.00 | 0.00 | - | - | 0 | 173.20% |
| MKL220715C01100000 | 2022-02-14 1:04AM EDT | 1,100.00 | 187.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MKL220715C01120000 | 2022-06-10 11:21AM EDT | 1,120.00 | 213.10 | 179.50 | 193.40 | 0.00 | - | 2 | 3 | 58.83% |
| MKL220715C01150000 | 2022-05-20 10:04AM EDT | 1,150.00 | 221.30 | 140.50 | 154.50 | 0.00 | - | 1 | 1 | 28.08% |
| MKL220715C01170000 | 2021-12-20 11:52AM EDT | 1,170.00 | 113.42 | 125.00 | 139.00 | 0.00 | - | 1 | 0 | 38.45% |
| MKL220715C01180000 | 2022-03-01 11:39AM EDT | 1,180.00 | 103.98 | 316.00 | 334.50 | 0.00 | - | - | 0 | 237.97% |
| MKL220715C01190000 | 2021-12-17 11:04AM EDT | 1,190.00 | 115.85 | 111.50 | 125.50 | 0.00 | - | 2 | 4 | 44.25% |
| MKL220715C01200000 | 2022-02-28 1:56PM EDT | 1,200.00 | 97.71 | 297.50 | 317.00 | 0.00 | - | 1 | 1 | 229.72% |
| MKL220715C01210000 | 2022-05-13 1:43PM EDT | 1,210.00 | 136.50 | 131.00 | 145.00 | 0.00 | - | 1 | 0 | 74.41% |
| MKL220715C01220000 | 2022-05-23 3:37PM EDT | 1,220.00 | 151.00 | 64.10 | 71.50 | 0.00 | - | 1 | 1 | 0.00% |
| MKL220715C01240000 | 2022-05-03 3:15PM EDT | 1,240.00 | 141.18 | 150.60 | 164.60 | 0.00 | - | 1 | 2 | 109.47% |
| MKL220715C01250000 | 2022-05-20 1:43PM EDT | 1,250.00 | 104.50 | 58.00 | 66.50 | 0.00 | - | 1 | 1 | 28.96% |
| MKL220715C01260000 | 2022-04-27 10:34AM EDT | 1,260.00 | 163.55 | 146.20 | 159.50 | 0.00 | - | 1 | 1 | 114.55% |
| MKL220715C01270000 | 2022-06-17 2:25PM EDT | 1,270.00 | 43.41 | 48.40 | 54.70 | 0.00 | - | 1 | 2 | 30.88% |
| MKL220715C01280000 | 2022-06-24 9:38AM EDT | 1,280.00 | 30.90 | 41.40 | 48.10 | 0.00 | - | 1 | 1 | 30.47% |
| MKL220715C01290000 | 2022-06-14 3:17PM EDT | 1,290.00 | 47.90 | 35.00 | 40.70 | 0.00 | - | 1 | 0 | 28.99% |
| MKL220715C01300000 | 2022-06-13 10:47AM EDT | 1,300.00 | 46.02 | 27.40 | 35.20 | 0.00 | - | 1 | 1 | 28.81% |
| MKL220715C01310000 | 2022-06-14 3:17PM EDT | 1,310.00 | 39.30 | 25.10 | 29.90 | 0.00 | - | 1 | 0 | 28.39% |
| MKL220715C01320000 | 2022-06-10 12:25PM EDT | 1,320.00 | 53.20 | 18.60 | 26.00 | 0.00 | - | 1 | 1 | 28.78% |
| MKL220715C01330000 | 2022-06-13 3:42PM EDT | 1,330.00 | 31.40 | 15.70 | 20.70 | 0.00 | - | - | 2 | 27.50% |
| MKL220715C01340000 | 2022-06-21 9:30AM EDT | 1,340.00 | 21.60 | 9.00 | 18.50 | 0.00 | - | 1 | 2 | 28.62% |
| MKL220715C01350000 | 2022-06-24 9:56AM EDT | 1,350.00 | 7.00 | 6.20 | 15.00 | 0.00 | - | 2 | 7 | 28.14% |
| MKL220715C01360000 | 2022-06-21 3:08PM EDT | 1,360.00 | 11.02 | 7.20 | 11.40 | 0.00 | - | 1 | 2 | 27.05% |
| MKL220715C01370000 | 2022-06-27 10:53AM EDT | 1,370.00 | 5.00 | 5.10 | 11.40 | -40.80 | -89.08% | 1 | 2 | 29.52% |
| MKL220715C01380000 | 2022-05-31 9:45AM EDT | 1,380.00 | 43.00 | 4.20 | 7.60 | 0.00 | - | 1 | 0 | 27.25% |
| MKL220715C01390000 | 2022-06-22 11:14AM EDT | 1,390.00 | 4.10 | 3.40 | 6.90 | 0.00 | - | - | 1 | 28.42% |
| MKL220715C01400000 | 2022-06-17 12:57PM EDT | 1,400.00 | 5.20 | 1.60 | 4.60 | 0.00 | - | 1 | 7 | 26.88% |
| MKL220715C01410000 | 2022-06-01 10:07AM EDT | 1,410.00 | 26.00 | 1.85 | 3.00 | 0.00 | - | 1 | 0 | 25.65% |
| MKL220715C01430000 | 2022-05-31 11:07AM EDT | 1,430.00 | 28.48 | 1.05 | 1.90 | 0.00 | - | - | 1 | 26.19% |
| MKL220715C01450000 | 2022-05-24 10:38AM EDT | 1,450.00 | 13.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 36.19% |
| MKL220715C01460000 | 2022-06-08 2:38PM EDT | 1,460.00 | 12.20 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 37.88% |
| MKL220715C01470000 | 2022-06-06 2:17PM EDT | 1,470.00 | 16.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 39.54% |
| MKL220715C01480000 | 2022-06-21 9:30AM EDT | 1,480.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 41.17% |
| MKL220715C01490000 | 2022-06-06 3:41PM EDT | 1,490.00 | 11.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 42.77% |
| MKL220715C01500000 | 2022-05-23 12:26PM EDT | 1,500.00 | 7.00 | 0.00 | 4.80 | 0.00 | - | 2 | 14 | 44.35% |
| MKL220715C01520000 | 2022-06-24 10:14AM EDT | 1,520.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 47.44% |
| MKL220715C01530000 | 2022-05-26 9:48AM EDT | 1,530.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 48.96% |
| MKL220715C01540000 | 2022-05-05 9:51AM EDT | 1,540.00 | 7.86 | 3.10 | 6.80 | 0.00 | - | 1 | 16 | 50.80% |
| MKL220715C01550000 | 2022-06-07 3:55PM EDT | 1,550.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | - | 2 | 51.92% |
| MKL220715C01560000 | 2022-04-28 1:13PM EDT | 1,560.00 | 14.65 | 1.85 | 6.50 | 0.00 | - | 1 | 11 | 51.76% |
| MKL220715C01580000 | 2022-04-29 12:54PM EDT | 1,580.00 | 9.20 | 0.95 | 5.60 | 0.00 | - | 10 | 7 | 51.90% |
| MKL220715C01600000 | 2022-05-17 2:55PM EDT | 1,600.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 3 | 8 | 51.43% |
| MKL220715C01620000 | 2022-04-26 2:33PM EDT | 1,620.00 | 16.30 | 1.20 | 5.90 | 0.00 | - | - | 3 | 58.03% |
| MKL220715C01640000 | 2022-04-25 2:24PM EDT | 1,640.00 | 10.60 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 56.35% |
| MKL220715C01680000 | 2022-03-21 11:35AM EDT | 1,680.00 | 11.20 | 8.70 | 12.40 | 0.00 | - | 1 | 1 | 83.03% |
| MKL220715C01700000 | 2022-04-26 12:03PM EDT | 1,700.00 | 8.50 | 0.20 | 4.90 | 0.00 | - | - | 2 | 64.02% |
| MKL220715C01740000 | 2022-04-26 12:37PM EDT | 1,740.00 | 5.90 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 67.82% |
| MKL220715C01760000 | 2022-06-22 2:49PM EDT | 1,760.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 69.98% |
| MKL220715C01770000 | 2022-06-02 10:44AM EDT | 1,770.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 0 | 71.06% |
| MKL220715C01780000 | 2022-06-14 9:45AM EDT | 1,780.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 72.12% |
| MKL220715C01790000 | 2022-06-14 9:46AM EDT | 1,790.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 73.17% |
| MKL220715C01800000 | 2022-06-14 9:46AM EDT | 1,800.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 74.21% |
| MKL220715C01810000 | 2022-06-09 3:10PM EDT | 1,810.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 75.24% |
| MKL220715C01820000 | 2022-06-21 3:40PM EDT | 1,820.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 7 | 29 | 76.27% |
| MKL220715C01830000 | 2022-06-01 10:15AM EDT | 1,830.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 2 | 77.30% |
| MKL220715C01840000 | 2022-06-15 10:03AM EDT | 1,840.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 78.30% |
| MKL220715C01860000 | 2022-06-01 10:15AM EDT | 1,860.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 80.30% |
| MKL220715C01880000 | 2022-06-24 1:40PM EDT | 1,880.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 82.26% |
| MKL220715C01900000 | 2022-06-21 3:45PM EDT | 1,900.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 21 | 38 | 84.19% |
| MKL220715C01920000 | 2022-06-21 3:46PM EDT | 1,920.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 7 | 41 | 86.10% |
| MKL220715C01940000 | 2022-06-23 10:50AM EDT | 1,940.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 11 | 20 | 87.98% |
| MKL220715C01960000 | 2022-06-21 3:50PM EDT | 1,960.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 24 | 25 | 89.83% |
| MKL220715C01980000 | 2022-06-23 11:53AM EDT | 1,980.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 76 | 91.65% |
Options de ventepour15 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL220715P00620000 | 2022-06-16 10:04AM EDT | 620.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 1 | 190 | 133.01% |
| MKL220715P00640000 | 2022-06-23 10:52AM EDT | 640.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 157.08% |
| MKL220715P00660000 | 2022-06-21 2:37PM EDT | 660.00 | 1.10 | 0.00 | 0.95 | 0.00 | - | 75 | 127 | 121.88% |
| MKL220715P00670000 | 2022-06-21 2:21PM EDT | 670.00 | 1.00 | 0.00 | 0.95 | 0.00 | - | 22 | 25 | 119.34% |
| MKL220715P00680000 | 2022-06-23 10:54AM EDT | 680.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 21 | 116.89% |
| MKL220715P00690000 | 2022-06-21 11:40AM EDT | 690.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 142.04% |
| MKL220715P00700000 | 2022-06-22 3:26PM EDT | 700.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 4 | 35 | 139.16% |
| MKL220715P00720000 | 2022-04-20 1:37PM EDT | 720.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | - | 13 | 133.52% |
| MKL220715P00740000 | 2022-05-31 10:11AM EDT | 740.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 128.02% |
| MKL220715P00760000 | 2022-04-20 1:48PM EDT | 760.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 122.66% |
| MKL220715P00900000 | 2022-01-24 10:30AM EDT | 900.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MKL220715P00920000 | 2022-05-17 9:39AM EDT | 920.00 | 2.45 | 0.65 | 5.00 | 0.00 | - | 1 | 2 | 86.21% |
| MKL220715P00940000 | 2022-02-14 10:34AM EDT | 940.00 | 10.70 | 4.10 | 8.40 | 0.00 | - | 2 | 2 | 95.64% |
| MKL220715P00960000 | 2022-06-17 3:42PM EDT | 960.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 74.95% |
| MKL220715P00980000 | 2022-02-14 1:04AM EDT | 980.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MKL220715P01000000 | 2022-05-23 3:21PM EDT | 1,000.00 | 3.30 | 0.50 | 5.30 | 0.00 | - | 1 | 15 | 68.76% |
| MKL220715P01020000 | 2022-02-14 10:53AM EDT | 1,020.00 | 17.20 | 6.00 | 13.70 | 0.00 | - | - | 3 | 84.97% |
| MKL220715P01040000 | 2022-01-27 1:40PM EDT | 1,040.00 | 27.60 | 18.20 | 20.70 | 0.00 | - | 15 | 66 | 97.89% |
| MKL220715P01050000 | 2022-06-06 10:37AM EDT | 1,050.00 | 4.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 55.99% |
| MKL220715P01060000 | 2022-05-09 9:49AM EDT | 1,060.00 | 9.79 | 2.30 | 3.80 | 0.00 | - | 1 | 1 | 56.55% |
| MKL220715P01080000 | 2022-06-10 9:30AM EDT | 1,080.00 | 4.60 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 57.81% |
| MKL220715P01100000 | 2022-06-06 10:37AM EDT | 1,100.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 53.33% |
| MKL220715P01110000 | 2022-06-22 11:10AM EDT | 1,110.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 51.11% |
| MKL220715P01120000 | 2022-05-09 1:11PM EDT | 1,120.00 | 16.09 | 3.40 | 4.50 | 0.00 | - | 5 | 54 | 48.12% |
| MKL220715P01140000 | 2022-06-22 11:56AM EDT | 1,140.00 | 5.86 | 0.00 | 4.40 | 0.00 | - | 1 | 0 | 43.48% |
| MKL220715P01150000 | 2022-06-23 2:02PM EDT | 1,150.00 | 6.36 | 0.30 | 2.70 | 0.00 | - | 1 | 12 | 36.82% |
| MKL220715P01170000 | 2022-06-23 2:54PM EDT | 1,170.00 | 7.99 | 1.00 | 3.70 | 0.00 | - | 5 | 7 | 35.32% |
| MKL220715P01180000 | 2022-04-14 11:56AM EDT | 1,180.00 | 6.25 | 13.00 | 21.70 | 0.00 | - | 1 | 89 | 54.63% |
| MKL220715P01190000 | 2022-05-16 10:12AM EDT | 1,190.00 | 18.70 | 7.20 | 15.10 | 0.00 | - | 2 | 4 | 48.91% |
| MKL220715P01200000 | 2022-06-23 2:13PM EDT | 1,200.00 | 14.73 | 4.50 | 5.50 | 0.00 | - | 1 | 39 | 32.32% |
| MKL220715P01210000 | 2022-06-23 2:10PM EDT | 1,210.00 | 15.10 | 3.70 | 6.50 | 0.00 | - | 1 | 2 | 31.64% |
| MKL220715P01220000 | 2022-06-07 9:30AM EDT | 1,220.00 | 8.10 | 4.70 | 7.90 | 0.00 | - | 1 | 3 | 31.27% |
| MKL220715P01230000 | 2022-05-18 2:17PM EDT | 1,230.00 | 19.00 | 21.10 | 30.50 | 0.00 | - | - | 1 | 53.85% |
| MKL220715P01240000 | 2022-06-17 10:11AM EDT | 1,240.00 | 32.50 | 6.30 | 13.30 | 0.00 | - | 1 | 1 | 32.62% |
| MKL220715P01250000 | 2022-06-13 9:52AM EDT | 1,250.00 | 28.35 | 9.00 | 12.10 | 0.00 | - | 1 | 7 | 28.38% |
| MKL220715P01260000 | 2022-06-17 10:12AM EDT | 1,260.00 | 41.00 | 8.50 | 14.10 | 0.00 | - | 2 | 3 | 27.53% |
| MKL220715P01270000 | 2022-06-27 3:52PM EDT | 1,270.00 | 15.25 | 11.10 | 20.50 | -17.70 | -53.72% | 1 | 2 | 30.57% |
| MKL220715P01280000 | 2022-06-22 11:50AM EDT | 1,280.00 | 34.95 | 15.10 | 22.70 | 0.00 | - | 1 | 2 | 29.09% |
| MKL220715P01290000 | 2022-06-27 3:52PM EDT | 1,290.00 | 21.60 | 18.20 | 25.50 | -17.70 | -45.04% | 1 | 10 | 27.82% |
| MKL220715P01300000 | 2022-06-21 9:58AM EDT | 1,300.00 | 40.26 | 22.50 | 28.70 | 0.00 | - | 1 | 6 | 26.53% |
| MKL220715P01310000 | 2022-06-16 9:32AM EDT | 1,310.00 | 54.49 | 27.60 | 34.60 | 0.00 | - | 1 | 4 | 27.16% |
| MKL220715P01320000 | 2022-06-15 11:28AM EDT | 1,320.00 | 46.87 | 32.30 | 39.70 | 0.00 | - | 1 | 6 | 26.65% |
| MKL220715P01330000 | 2021-11-18 11:20AM EDT | 1,330.00 | 133.30 | 143.50 | 157.50 | 0.00 | - | - | 2 | 117.80% |
| MKL220715P01340000 | 2022-05-25 3:13PM EDT | 1,340.00 | 50.70 | 56.10 | 63.90 | 0.00 | - | - | 4 | 37.13% |
| MKL220715P01350000 | 2022-05-23 11:17AM EDT | 1,350.00 | 54.00 | 81.30 | 87.90 | 0.00 | - | 1 | 2 | 52.89% |
| MKL220715P01360000 | 2022-06-08 3:06PM EDT | 1,360.00 | 37.50 | 59.40 | 66.10 | 0.00 | - | 1 | 4 | 25.49% |
| MKL220715P01370000 | 2022-05-17 11:19AM EDT | 1,370.00 | 56.00 | 112.90 | 124.70 | 0.00 | - | 2 | 4 | 68.90% |
| MKL220715P01380000 | 2022-05-17 10:38AM EDT | 1,380.00 | 57.90 | 111.10 | 125.00 | 0.00 | - | - | 2 | 62.17% |
| MKL220715P01420000 | 2022-06-27 3:52PM EDT | 1,420.00 | 121.32 | 110.50 | 124.50 | +58.95 | +94.52% | 1 | 1 | 36.61% |
| MKL220715P01500000 | 2022-04-18 12:06AM EDT | 1,500.00 | 79.90 | 142.80 | 156.90 | 0.00 | - | - | 1 | 0.00% |
