La bourse est fermée
CAC 40
6 965,88 -57,92 (-0,82 %) Euro Stoxx 50
4 136,91 -48,06 (-1,15 %) Dow Jones
34 725,47 +564,69 (+1,65 %) EUR/USD
1,1152 +0,0005 (+0,04 %) Gold future
1 790,10 -3,00 (-0,17 %) BTC-EUR
33 830,33 +477,05 (+1,43 %)
Markel Corporation (MKL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour18 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL220218C01110000 | 2022-01-26 9:48AM EST | 1,110.00 | 108.00 | 101.60 | 114.40 | 0.00 | - | 1 | 1 | 40.59% |
| MKL220218C01180000 | 2022-01-21 10:36AM EST | 1,180.00 | 70.43 | 47.30 | 55.30 | 0.00 | - | 1 | 0 | 31.40% |
| MKL220218C01220000 | 2022-01-21 3:50PM EST | 1,220.00 | 32.84 | 22.10 | 30.50 | 0.00 | - | 1 | 2 | 28.64% |
| MKL220218C01230000 | 2022-01-18 10:41AM EST | 1,230.00 | 58.15 | 17.50 | 26.00 | 0.00 | - | 1 | 1 | 28.46% |
| MKL220218C01240000 | 2022-01-27 9:49AM EST | 1,240.00 | 23.00 | 12.80 | 21.50 | 0.00 | - | 1 | 4 | 27.87% |
| MKL220218C01250000 | 2022-01-24 11:10AM EST | 1,250.00 | 17.50 | 9.20 | 18.00 | 0.00 | - | 2 | 4 | 27.75% |
| MKL220218C01260000 | 2022-01-27 10:00AM EST | 1,260.00 | 13.20 | 7.50 | 15.50 | 0.00 | - | 1 | 11 | 28.19% |
| MKL220218C01270000 | 2022-01-18 12:14AM EST | 1,270.00 | 31.17 | 5.00 | 13.00 | 0.00 | - | - | 1 | 28.28% |
| MKL220218C01290000 | 2022-01-25 2:06PM EST | 1,290.00 | 6.20 | 2.15 | 6.00 | 0.00 | - | 1 | 1 | 24.62% |
| MKL220218C01320000 | 2022-01-19 3:59PM EST | 1,320.00 | 6.00 | 0.20 | 3.90 | 0.00 | - | 1 | 1 | 26.87% |
| MKL220218C01350000 | 2022-01-21 3:20PM EST | 1,350.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 5 | 16 | 33.64% |
| MKL220218C01400000 | 2022-01-03 12:09AM EST | 1,400.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 41.62% |
| MKL220218C01460000 | 2022-01-07 3:34PM EST | 1,460.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 50.39% |
Options de ventepour18 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL220218P00950000 | 2022-01-18 10:14AM EST | 950.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 56.72% |
| MKL220218P00960000 | 2022-01-25 10:47AM EST | 960.00 | 2.08 | 0.50 | 4.80 | 0.00 | - | 9 | 10 | 55.73% |
| MKL220218P00970000 | 2022-01-18 10:14AM EST | 970.00 | 1.45 | 0.40 | 4.80 | 0.00 | - | 1 | 1 | 53.47% |
| MKL220218P00990000 | 2022-01-25 9:43AM EST | 990.00 | 2.10 | 1.25 | 4.50 | 0.00 | - | - | 10 | 50.41% |
| MKL220218P01000000 | 2022-01-25 10:47AM EST | 1,000.00 | 3.64 | 0.10 | 4.50 | 0.00 | - | - | 19 | 53.33% |
| MKL220218P01050000 | 2022-01-24 10:01AM EST | 1,050.00 | 4.67 | 2.35 | 4.00 | 0.00 | - | 2 | 3 | 41.26% |
| MKL220218P01070000 | 2021-12-31 10:00AM EST | 1,070.00 | 5.78 | 3.50 | 5.60 | 0.00 | - | 1 | 1 | 40.43% |
| MKL220218P01100000 | 2022-01-24 3:07PM EST | 1,100.00 | 10.10 | 3.50 | 8.30 | 0.00 | - | - | 12 | 38.08% |
| MKL220218P01110000 | 2022-01-07 2:48PM EST | 1,110.00 | 5.05 | 5.80 | 10.00 | 0.00 | - | 1 | 2 | 38.05% |
| MKL220218P01120000 | 2022-01-18 1:33PM EST | 1,120.00 | 5.25 | 5.00 | 11.50 | 0.00 | - | - | 1 | 37.45% |
| MKL220218P01160000 | 2022-01-19 11:27AM EST | 1,160.00 | 8.65 | 10.60 | 18.50 | 0.00 | - | 1 | 1 | 33.84% |
| MKL220218P01170000 | 2022-01-24 9:41AM EST | 1,170.00 | 20.00 | 12.60 | 20.50 | 0.00 | - | 1 | 2 | 32.61% |
| MKL220218P01180000 | 2021-12-30 9:42AM EST | 1,180.00 | 17.40 | 15.80 | 23.40 | 0.00 | - | - | 6 | 31.96% |
| MKL220218P01190000 | 2022-01-28 11:55AM EST | 1,190.00 | 31.20 | 18.00 | 26.00 | +11.70 | +60.00% | 1 | 3 | 30.73% |
| MKL220218P01200000 | 2022-01-27 10:20AM EST | 1,200.00 | 22.50 | 21.30 | 29.50 | 0.00 | - | 1 | 3 | 29.97% |
| MKL220218P01250000 | 2022-01-21 3:15PM EST | 1,250.00 | 50.60 | 48.00 | 55.60 | 0.00 | - | 1 | 2 | 27.85% |
| MKL220218P01260000 | 2022-01-21 3:43PM EST | 1,260.00 | 58.55 | 54.30 | 62.40 | 0.00 | - | 1 | 1 | 27.61% |
| MKL220218P01280000 | 2022-01-25 1:35PM EST | 1,280.00 | 88.55 | 68.70 | 76.30 | 0.00 | - | 1 | 1 | 26.05% |
| MKL220218P01310000 | 2021-12-22 11:34AM EST | 1,310.00 | 112.70 | 92.10 | 99.90 | 0.00 | - | - | 2 | 22.18% |
