La bourse est fermée

Markel Group Inc. (MKL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1 471,52-3,00 (-0,20 %)
À la clôture : 04:00PM EST
1 470,00 -1,52 (-0,10 %)
Échanges après Bourse : 05:36PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL240315C013500002024-02-01 12:10PM EST1,350.0053.00119.00135.000.00--140.83%
MKL240315C013600002024-02-12 3:33PM EST1,360.0098.00110.00126.000.00-1239.67%
MKL240315C013700002024-02-08 3:20PM EST1,370.0061.10101.00117.000.00-1338.41%
MKL240315C013800002024-02-08 3:20PM EST1,380.0054.6094.00102.900.00-1031.77%
MKL240315C014000002024-02-02 10:01AM EST1,400.0048.3576.0084.000.00-9428.35%
MKL240315C014100002024-02-13 11:26AM EST1,410.0054.5067.0076.000.00-1627.86%
MKL240315C014200002024-02-22 1:31PM EST1,420.0065.0058.0067.000.00-1226.25%
MKL240315C014300002024-02-16 1:15PM EST1,430.0062.6049.0058.600.00-1425.00%
MKL240315C014400002024-02-15 9:32AM EST1,440.0051.2041.2051.000.00-1124.17%
MKL240315C014500002024-02-21 9:32AM EST1,450.0028.5034.0043.000.00-1122.77%
MKL240315C014600002024-02-16 2:26PM EST1,460.0041.8527.0036.000.00-4621.83%
MKL240315C014700002024-02-15 3:43PM EST1,470.0035.0020.6030.000.00--221.28%
MKL240315C014800002024-02-22 3:23PM EST1,480.0025.8215.1025.000.00-2921.07%
MKL240315C014900002024-02-20 10:47AM EST1,490.0020.0011.0020.000.00-3720.45%
MKL240315C015000002024-02-22 2:26PM EST1,500.0014.347.0016.000.00-22420.15%
MKL240315C015100002024-02-22 2:26PM EST1,510.0010.613.2013.000.00-1620.22%
MKL240315C015200002024-02-22 3:27PM EST1,520.009.301.0010.000.00-41619.88%
MKL240315C015300002024-02-09 10:35AM EST1,530.001.750.108.500.00--120.53%
MKL240315C015400002024-02-22 3:27PM EST1,540.003.890.108.400.00-2422.39%
MKL240315C015500002024-02-15 11:23AM EST1,550.006.220.107.500.00-1523.29%
MKL240315C016000002024-02-23 2:08PM EST1,600.000.600.004.80+0.60-9027.99%
Options de ventepour15 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL240315P011500002024-02-12 10:12AM EST1,150.000.750.004.800.00--157.92%
MKL240315P012700002024-02-01 3:24PM EST1,270.005.500.004.800.00--143.94%
MKL240315P012800002024-02-07 11:21AM EST1,280.002.200.004.800.00-1542.11%
MKL240315P012900002024-02-01 10:36AM EST1,290.009.420.004.800.00--440.28%
MKL240315P013100002024-02-05 9:38AM EST1,310.005.700.004.800.00--236.62%
MKL240315P013200002024-02-12 10:12AM EST1,320.003.250.004.800.00-1334.79%
MKL240315P013300002024-02-09 1:24PM EST1,330.005.110.004.800.00--332.96%
MKL240315P013400002024-02-09 1:24PM EST1,340.005.820.004.800.00-101231.12%
MKL240315P013500002024-02-09 3:08PM EST1,350.007.000.003.700.00--1127.32%
MKL240315P013700002024-02-06 11:26AM EST1,370.0011.000.004.800.00-1125.54%
MKL240315P013800002024-02-08 3:29PM EST1,380.0012.900.458.900.00-3528.98%
MKL240315P013900002024-02-06 9:43AM EST1,390.0014.200.1010.000.00--128.06%
MKL240315P014000002024-02-13 3:30PM EST1,400.0015.000.1010.000.00-1825.84%
MKL240315P014100002024-02-20 12:00PM EST1,410.008.601.0010.000.00-2523.58%
MKL240315P014200002024-02-22 1:07PM EST1,420.009.802.0012.000.00-1123.14%
MKL240315P014300002024-02-20 1:27PM EST1,430.0015.003.0011.300.00-3920.05%
MKL240315P014400002024-02-22 1:07PM EST1,440.0014.355.0013.900.00-1219.69%
MKL240315P014500002024-02-23 10:01AM EST1,450.0012.908.2018.00-3.60-21.82%1220.11%
MKL240315P014600002024-02-23 10:01AM EST1,460.0015.6011.2021.00-5.40-25.71%1219.26%
MKL240315P014700002024-02-05 9:55AM EST1,470.0052.1015.1025.000.00--118.75%
MKL240315P015000002024-02-01 10:09AM EST1,500.00142.0032.0041.000.00--217.40%
MKL240315P015300002024-02-16 3:37PM EST1,530.0064.0056.0065.000.00-1518.50%
MKL240315P015400002024-01-25 11:02AM EST1,540.0081.0065.0075.000.00-1020.37%
MKL240315P015600002024-02-01 9:34AM EST1,560.00185.9084.0094.000.00--022.69%