Marchés français ouverture 2 h 43 min

Markel Corporation (MKL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1 303,87+11,01 (+0,85 %)
À la clôture : 04:00PM EDT
1 303,87 0,00 (0,00 %)
Échanges après Bourse : 04:47PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL220715C009400002022-02-24 10:37AM EDT940.00269.60559.00578.900.00-21373.81%
MKL220715C009600002022-01-25 1:53PM EDT960.00253.71258.20276.200.00-110.00%
MKL220715C009800002022-01-25 1:52PM EDT980.00236.86241.30258.700.00--10.00%
MKL220715C010200002022-01-24 1:03PM EDT1,020.00206.48199.70212.300.00-110.00%
MKL220715C010400002021-12-13 6:39PM EDT1,040.00234.220.000.000.00--00.00%
MKL220715C010800002022-02-14 10:34AM EDT1,080.00191.18305.50324.000.00--0173.20%
MKL220715C011000002022-02-14 1:04AM EDT1,100.00187.200.000.000.00--00.00%
MKL220715C011200002022-06-10 11:21AM EDT1,120.00213.10179.50193.400.00-2358.83%
MKL220715C011500002022-05-20 10:04AM EDT1,150.00221.30140.50154.500.00-1128.08%
MKL220715C011700002021-12-20 11:52AM EDT1,170.00113.42125.00139.000.00-1038.45%
MKL220715C011800002022-03-01 11:39AM EDT1,180.00103.98316.00334.500.00--0237.97%
MKL220715C011900002021-12-17 11:04AM EDT1,190.00115.85111.50125.500.00-2444.25%
MKL220715C012000002022-02-28 1:56PM EDT1,200.0097.71297.50317.000.00-11229.72%
MKL220715C012100002022-05-13 1:43PM EDT1,210.00136.50131.00145.000.00-1074.41%
MKL220715C012200002022-05-23 3:37PM EDT1,220.00151.0064.1071.500.00-110.00%
MKL220715C012400002022-05-03 3:15PM EDT1,240.00141.18150.60164.600.00-12109.47%
MKL220715C012500002022-05-20 1:43PM EDT1,250.00104.5058.0066.500.00-1128.96%
MKL220715C012600002022-04-27 10:34AM EDT1,260.00163.55146.20159.500.00-11114.55%
MKL220715C012700002022-06-17 2:25PM EDT1,270.0043.4148.4054.700.00-1230.88%
MKL220715C012800002022-06-24 9:38AM EDT1,280.0030.9041.4048.100.00-1130.47%
MKL220715C012900002022-06-14 3:17PM EDT1,290.0047.9035.0040.700.00-1028.99%
MKL220715C013000002022-06-13 10:47AM EDT1,300.0046.0227.4035.200.00-1128.81%
MKL220715C013100002022-06-14 3:17PM EDT1,310.0039.3025.1029.900.00-1028.39%
MKL220715C013200002022-06-10 12:25PM EDT1,320.0053.2018.6026.000.00-1128.78%
MKL220715C013300002022-06-13 3:42PM EDT1,330.0031.4015.7020.700.00--227.50%
MKL220715C013400002022-06-21 9:30AM EDT1,340.0021.609.0018.500.00-1228.62%
MKL220715C013500002022-06-24 9:56AM EDT1,350.007.006.2015.000.00-2728.14%
MKL220715C013600002022-06-21 3:08PM EDT1,360.0011.027.2011.400.00-1227.05%
MKL220715C013700002022-06-27 10:53AM EDT1,370.005.005.1011.40-40.80-89.08%1229.52%
MKL220715C013800002022-05-31 9:45AM EDT1,380.0043.004.207.600.00-1027.25%
MKL220715C013900002022-06-22 11:14AM EDT1,390.004.103.406.900.00--128.42%
MKL220715C014000002022-06-17 12:57PM EDT1,400.005.201.604.600.00-1726.88%
MKL220715C014100002022-06-01 10:07AM EDT1,410.0026.001.853.000.00-1025.65%
MKL220715C014300002022-05-31 11:07AM EDT1,430.0028.481.051.900.00--126.19%
MKL220715C014500002022-05-24 10:38AM EDT1,450.0013.600.004.800.00--136.19%
MKL220715C014600002022-06-08 2:38PM EDT1,460.0012.200.004.800.00-1437.88%
MKL220715C014700002022-06-06 2:17PM EDT1,470.0016.200.004.800.00--139.54%
MKL220715C014800002022-06-21 9:30AM EDT1,480.003.200.004.800.00-3741.17%
MKL220715C014900002022-06-06 3:41PM EDT1,490.0011.500.004.800.00--142.77%
MKL220715C015000002022-05-23 12:26PM EDT1,500.007.000.004.800.00-21444.35%
MKL220715C015200002022-06-24 10:14AM EDT1,520.000.700.004.800.00-1147.44%
MKL220715C015300002022-05-26 9:48AM EDT1,530.005.000.004.800.00--148.96%
MKL220715C015400002022-05-05 9:51AM EDT1,540.007.863.106.800.00-11650.80%
MKL220715C015500002022-06-07 3:55PM EDT1,550.005.000.004.800.00--251.92%
MKL220715C015600002022-04-28 1:13PM EDT1,560.0014.651.856.500.00-11151.76%
MKL220715C015800002022-04-29 12:54PM EDT1,580.009.200.955.600.00-10751.90%
MKL220715C016000002022-05-17 2:55PM EDT1,600.002.800.004.800.00-3851.43%
MKL220715C016200002022-04-26 2:33PM EDT1,620.0016.301.205.900.00--358.03%
MKL220715C016400002022-04-25 2:24PM EDT1,640.0010.600.004.800.00-1356.35%
MKL220715C016800002022-03-21 11:35AM EDT1,680.0011.208.7012.400.00-1183.03%
MKL220715C017000002022-04-26 12:03PM EDT1,700.008.500.204.900.00--264.02%
MKL220715C017400002022-04-26 12:37PM EDT1,740.005.900.004.800.00-2367.82%
MKL220715C017600002022-06-22 2:49PM EDT1,760.000.500.004.800.00-11069.98%
MKL220715C017700002022-06-02 10:44AM EDT1,770.001.100.004.800.00--071.06%
MKL220715C017800002022-06-14 9:45AM EDT1,780.001.150.004.800.00-1972.12%
MKL220715C017900002022-06-14 9:46AM EDT1,790.001.150.004.800.00-1073.17%
MKL220715C018000002022-06-14 9:46AM EDT1,800.001.150.004.800.00-1074.21%
MKL220715C018100002022-06-09 3:10PM EDT1,810.001.300.004.800.00-2075.24%
MKL220715C018200002022-06-21 3:40PM EDT1,820.001.350.004.800.00-72976.27%
MKL220715C018300002022-06-01 10:15AM EDT1,830.001.000.004.800.00--277.30%
MKL220715C018400002022-06-15 10:03AM EDT1,840.000.750.004.800.00-11078.30%
MKL220715C018600002022-06-01 10:15AM EDT1,860.001.000.004.800.00-12180.30%
MKL220715C018800002022-06-24 1:40PM EDT1,880.000.400.004.800.00-11682.26%
MKL220715C019000002022-06-21 3:45PM EDT1,900.000.900.004.800.00-213884.19%
MKL220715C019200002022-06-21 3:46PM EDT1,920.001.050.004.800.00-74186.10%
MKL220715C019400002022-06-23 10:50AM EDT1,940.000.400.004.800.00-112087.98%
MKL220715C019600002022-06-21 3:50PM EDT1,960.000.900.004.800.00-242589.83%
MKL220715C019800002022-06-23 11:53AM EDT1,980.000.400.004.800.00-17691.65%
Options de ventepour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL220715P006200002022-06-16 10:04AM EDT620.000.800.001.000.00-1190133.01%
MKL220715P006400002022-06-23 10:52AM EDT640.000.500.004.800.00-113157.08%
MKL220715P006600002022-06-21 2:37PM EDT660.001.100.000.950.00-75127121.88%
MKL220715P006700002022-06-21 2:21PM EDT670.001.000.000.950.00-2225119.34%
MKL220715P006800002022-06-23 10:54AM EDT680.000.100.000.950.00-121116.89%
MKL220715P006900002022-06-21 11:40AM EDT690.001.100.004.800.00-14142.04%
MKL220715P007000002022-06-22 3:26PM EDT700.001.250.004.800.00-435139.16%
MKL220715P007200002022-04-20 1:37PM EDT720.001.400.004.800.00--13133.52%
MKL220715P007400002022-05-31 10:11AM EDT740.001.000.004.800.00-111128.02%
MKL220715P007600002022-04-20 1:48PM EDT760.001.000.004.800.00--1122.66%
MKL220715P009000002022-01-24 10:30AM EDT900.0010.000.000.000.00--125.00%
MKL220715P009200002022-05-17 9:39AM EDT920.002.450.655.000.00-1286.21%
MKL220715P009400002022-02-14 10:34AM EDT940.0010.704.108.400.00-2295.64%
MKL220715P009600002022-06-17 3:42PM EDT960.003.600.004.800.00-1474.95%
MKL220715P009800002022-02-14 1:04AM EDT980.0010.400.000.000.00--025.00%
MKL220715P010000002022-05-23 3:21PM EDT1,000.003.300.505.300.00-11568.76%
MKL220715P010200002022-02-14 10:53AM EDT1,020.0017.206.0013.700.00--384.97%
MKL220715P010400002022-01-27 1:40PM EDT1,040.0027.6018.2020.700.00-156697.89%
MKL220715P010500002022-06-06 10:37AM EDT1,050.004.900.004.800.00--155.99%
MKL220715P010600002022-05-09 9:49AM EDT1,060.009.792.303.800.00-1156.55%
MKL220715P010800002022-06-10 9:30AM EDT1,080.004.600.004.800.00-3657.81%
MKL220715P011000002022-06-06 10:37AM EDT1,100.004.800.004.800.00-1753.33%
MKL220715P011100002022-06-22 11:10AM EDT1,110.005.000.004.800.00--151.11%
MKL220715P011200002022-05-09 1:11PM EDT1,120.0016.093.404.500.00-55448.12%
MKL220715P011400002022-06-22 11:56AM EDT1,140.005.860.004.400.00-1043.48%
MKL220715P011500002022-06-23 2:02PM EDT1,150.006.360.302.700.00-11236.82%
MKL220715P011700002022-06-23 2:54PM EDT1,170.007.991.003.700.00-5735.32%
MKL220715P011800002022-04-14 11:56AM EDT1,180.006.2513.0021.700.00-18954.63%
MKL220715P011900002022-05-16 10:12AM EDT1,190.0018.707.2015.100.00-2448.91%
MKL220715P012000002022-06-23 2:13PM EDT1,200.0014.734.505.500.00-13932.32%
MKL220715P012100002022-06-23 2:10PM EDT1,210.0015.103.706.500.00-1231.64%
MKL220715P012200002022-06-07 9:30AM EDT1,220.008.104.707.900.00-1331.27%
MKL220715P012300002022-05-18 2:17PM EDT1,230.0019.0021.1030.500.00--153.85%
MKL220715P012400002022-06-17 10:11AM EDT1,240.0032.506.3013.300.00-1132.62%
MKL220715P012500002022-06-13 9:52AM EDT1,250.0028.359.0012.100.00-1728.38%
MKL220715P012600002022-06-17 10:12AM EDT1,260.0041.008.5014.100.00-2327.53%
MKL220715P012700002022-06-27 3:52PM EDT1,270.0015.2511.1020.50-17.70-53.72%1230.57%
MKL220715P012800002022-06-22 11:50AM EDT1,280.0034.9515.1022.700.00-1229.09%
MKL220715P012900002022-06-27 3:52PM EDT1,290.0021.6018.2025.50-17.70-45.04%11027.82%
MKL220715P013000002022-06-21 9:58AM EDT1,300.0040.2622.5028.700.00-1626.53%
MKL220715P013100002022-06-16 9:32AM EDT1,310.0054.4927.6034.600.00-1427.16%
MKL220715P013200002022-06-15 11:28AM EDT1,320.0046.8732.3039.700.00-1626.65%
MKL220715P013300002021-11-18 11:20AM EDT1,330.00133.30143.50157.500.00--2117.80%
MKL220715P013400002022-05-25 3:13PM EDT1,340.0050.7056.1063.900.00--437.13%
MKL220715P013500002022-05-23 11:17AM EDT1,350.0054.0081.3087.900.00-1252.89%
MKL220715P013600002022-06-08 3:06PM EDT1,360.0037.5059.4066.100.00-1425.49%
MKL220715P013700002022-05-17 11:19AM EDT1,370.0056.00112.90124.700.00-2468.90%
MKL220715P013800002022-05-17 10:38AM EDT1,380.0057.90111.10125.000.00--262.17%
MKL220715P014200002022-06-27 3:52PM EDT1,420.00121.32110.50124.50+58.95+94.52%1136.61%
MKL220715P015000002022-04-18 12:06AM EDT1,500.0079.90142.80156.900.00--10.00%