La bourse est fermée

Markel Corporation (MKL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1 101,57-17,05 (-1,52 %)
À la clôture : 04:00PM EDT
1 097,56 -4,01 (-0,36 %)
Échanges après Bourse : 07:17PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL221021C010400002022-08-05 3:55PM EDT1,040.00146.20150.30164.900.00-10107.48%
MKL221021C011100002022-09-02 12:22PM EDT1,110.00117.4032.4041.600.00-1038.10%
MKL221021C011200002022-09-23 11:54AM EDT1,120.0029.6027.6037.40-53.10-64.21%2138.21%
MKL221021C011300002022-08-08 9:46AM EDT1,130.0078.6080.6090.400.00-1182.00%
MKL221021C011700002022-09-22 2:14PM EDT1,170.0015.5010.9020.800.00-2438.45%
MKL221021C011800002022-09-22 10:09AM EDT1,180.0016.306.9016.800.00-1436.95%
MKL221021C011900002022-09-15 9:58AM EDT1,190.0048.906.7016.000.00-1338.44%
MKL221021C012000002022-09-14 3:30PM EDT1,200.0033.605.709.200.00-2532.77%
MKL221021C012100002022-06-16 3:01PM EDT1,210.00121.48105.80120.000.00--1129.42%
MKL221021C012200002022-09-20 9:57AM EDT1,220.0022.322.957.100.00-2333.72%
MKL221021C012300002022-09-19 2:10PM EDT1,230.0022.101.606.400.00-1334.43%
MKL221021C012400002022-09-20 10:00AM EDT1,240.0014.800.755.300.00-1334.30%
MKL221021C012500002022-09-22 9:47AM EDT1,250.003.390.704.500.00-1434.45%
MKL221021C012800002022-09-16 11:51AM EDT1,280.008.270.004.800.00-1439.70%
MKL221021C013000002022-09-20 12:33PM EDT1,300.003.500.004.800.00-2842.69%
MKL221021C013100002022-09-02 10:25AM EDT1,310.0012.900.004.800.00-1244.15%
MKL221021C013200002022-09-07 3:21PM EDT1,320.007.100.004.800.00--245.58%
MKL221021C013300002022-09-02 1:57PM EDT1,330.007.600.000.000.00-1112.50%
MKL221021C013400002022-09-06 9:59AM EDT1,340.004.800.004.800.00-1148.39%
MKL221021C013500002022-09-13 12:21PM EDT1,350.002.400.004.800.00-1349.76%
MKL221021C013800002022-08-23 10:44AM EDT1,380.004.400.004.800.00-1353.77%
MKL221021C014000002022-09-14 3:29PM EDT1,400.001.305.902.000.00-2354.09%
MKL221021C014100002022-09-15 9:31AM EDT1,410.000.700.004.800.00--150.29%
MKL221021C014200002022-07-11 1:13PM EDT1,420.0030.211.953.200.00--152.09%
MKL221021C014300002022-09-15 9:31AM EDT1,430.000.55-4.800.00--160.10%
MKL221021C014400002022-07-29 12:00PM EDT1,440.0013.700.004.800.00-10453.69%
MKL221021C014500002022-09-15 9:31AM EDT1,450.000.450.004.800.00-1154.80%
MKL221021C014800002022-09-22 10:40AM EDT1,480.001.4050.504.800.00-12104.22%
MKL221021C015000002022-07-26 10:18AM EDT1,500.007.000.505.100.00-3061.79%
MKL221021C015200002022-08-23 10:07AM EDT1,520.002.700.004.800.00-101062.23%
MKL221021C015400002022-08-26 9:31AM EDT1,540.000.950.004.800.00-1264.26%
MKL221021C015600002022-08-26 9:30AM EDT1,560.000.850.004.800.00-1266.25%
MKL221021C015800002022-08-26 9:31AM EDT1,580.000.800.004.800.00-1368.20%
MKL221021C016000002022-07-19 12:58PM EDT1,600.002.350.204.800.00-54570.58%
MKL221021C016200002022-06-14 12:30PM EDT1,620.009.701.6010.000.00-31084.24%
MKL221021C016400002022-05-10 2:49PM EDT1,640.0011.608.8017.000.00-6884102.62%
MKL221021C016600002022-08-10 3:31PM EDT1,660.001.000.004.800.00-11675.67%
MKL221021C016800002022-08-12 9:36AM EDT1,680.001.000.004.800.00-2377.45%
MKL221021C017000002022-09-15 10:51AM EDT1,700.000.100.004.800.00-22579.21%
MKL221021C017200002022-08-29 9:38AM EDT1,720.000.500.004.800.00-2680.95%
MKL221021C017400002022-06-29 1:44PM EDT1,740.002.350.104.800.00-4282.90%
MKL221021C017600002022-08-17 11:08AM EDT1,760.002.690.004.800.00-1284.31%
MKL221021C017800002022-04-28 1:02PM EDT1,780.009.304.108.900.00-3636101.83%
MKL221021C018000002022-08-30 2:52PM EDT1,800.001.300.004.800.00-11187.59%
MKL221021C018200002022-08-29 9:41AM EDT1,820.000.600.004.800.00-34489.19%
MKL221021C018400002022-04-28 10:11AM EDT1,840.007.302.307.100.00-4951101.12%
MKL221021C018600002022-08-11 11:38AM EDT1,860.001.250.004.800.00--092.32%
MKL221021C018800002022-08-11 11:38AM EDT1,880.001.250.004.800.00-1293.86%
MKL221021C019000002022-08-15 10:34AM EDT1,900.001.000.000.000.00-1925.00%
MKL221021C019200002022-08-24 1:49PM EDT1,920.000.700.004.800.00-1196.85%
MKL221021C019400002022-08-24 1:48PM EDT1,940.000.700.002.000.00-41287.45%
MKL221021C019600002022-08-11 11:39AM EDT1,960.001.200.004.800.00-31499.78%
MKL221021C019800002022-08-15 9:32AM EDT1,980.001.000.0020.000.00-188128.88%
MKL221021C020000002022-05-10 10:16AM EDT2,000.002.900.9510.000.00-10116.81%
MKL221021C021000002022-07-28 1:05PM EDT2,100.001.000.004.800.00-114109.41%
MKL221021C022000002022-09-15 12:00PM EDT2,200.000.100.000.500.00-18689.55%
Options de ventepour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL221021P006000002022-09-23 12:39PM EDT600.000.460.000.90-0.09-16.36%521790.77%
MKL221021P006100002022-09-19 12:40PM EDT610.000.800.104.800.00-717111.91%
MKL221021P006200002022-09-23 12:39PM EDT620.000.480.004.80-0.09-15.79%587108.80%
MKL221021P006300002022-09-19 12:45PM EDT630.001.000.004.800.00-111106.13%
MKL221021P006400002022-09-15 9:55AM EDT640.001.000.004.800.00-125103.48%
MKL221021P006500002022-09-19 12:45PM EDT650.001.050.304.800.00-82101.89%
MKL221021P006600002022-09-21 12:05PM EDT660.000.500.004.800.00-1198.29%
MKL221021P006700002022-09-21 12:06PM EDT670.000.500.004.800.00-1395.76%
MKL221021P006800002022-08-31 11:10AM EDT680.001.500.004.800.00-4393.26%
MKL221021P006900002022-09-13 9:31AM EDT690.001.550.004.800.00-1190.80%
MKL221021P007000002022-07-12 2:14PM EDT700.001.801.005.000.00-1091.87%
MKL221021P007100002022-09-13 9:31AM EDT710.001.600.004.800.00-1185.95%
MKL221021P007300002022-09-13 9:31AM EDT730.001.700.004.800.00-1181.21%
MKL221021P007500002022-09-13 12:17PM EDT750.001.250.000.000.00-2225.00%
MKL221021P008000002022-06-17 1:03PM EDT800.004.501.005.500.00-1169.31%
MKL221021P009000002022-03-21 11:47AM EDT900.007.480.000.000.00--112.50%
MKL221021P009200002022-09-23 10:54AM EDT920.003.002.254.10+1.00+50.00%3345.68%
MKL221021P009400002022-09-21 11:19AM EDT940.001.702.755.000.00-1343.46%
MKL221021P009600002022-03-14 12:09AM EDT960.0023.850.000.000.00--012.50%
MKL221021P009800002022-09-23 10:18AM EDT980.005.605.2011.10+3.20+133.33%1444.42%
MKL221021P010000002022-09-16 3:59PM EDT1,000.003.006.6010.700.00-1738.70%
MKL221021P010200002022-08-24 11:05AM EDT1,020.005.107.2013.300.00-31836.61%
MKL221021P010400002022-09-22 2:10PM EDT1,040.0012.109.9019.900.00-2337.90%
MKL221021P010600002022-09-23 10:18AM EDT1,060.0021.8219.0028.80+13.63+166.42%1839.82%
MKL221021P010800002022-09-13 10:20AM EDT1,080.008.3521.9031.900.00-1335.34%
MKL221021P010900002022-09-22 10:09AM EDT1,090.0021.6029.6038.800.00-3537.32%
MKL221021P011000002022-09-23 2:58PM EDT1,100.0043.0634.0043.30+30.83+252.09%22236.93%
MKL221021P011100002022-09-14 11:07AM EDT1,110.0012.1038.6048.500.00-2236.82%
MKL221021P011200002022-09-12 3:56PM EDT1,120.0012.5043.5053.100.00-1535.91%
MKL221021P011300002022-08-23 9:36AM EDT1,130.0018.300.000.000.00-110.00%
MKL221021P011400002022-09-01 10:16AM EDT1,140.0027.9055.0064.800.00-3335.28%
MKL221021P011500002022-09-21 11:19AM EDT1,150.0026.8261.4071.200.00-21334.97%
MKL221021P011600002022-09-22 1:46PM EDT1,160.0056.7868.5078.400.00-1935.09%
MKL221021P011700002022-09-16 3:43PM EDT1,170.0028.0075.3085.200.00-1334.52%
MKL221021P011800002022-09-16 3:40PM EDT1,180.0037.2782.9092.800.00-11534.43%
MKL221021P011900002022-09-23 9:30AM EDT1,190.0083.8090.80100.80+40.10+91.76%3734.48%
MKL221021P012000002022-09-16 3:40PM EDT1,200.0045.6098.90108.700.00-41534.12%
MKL221021P012100002022-09-16 9:38AM EDT1,210.0048.50106.70120.000.00-1537.74%
MKL221021P012200002022-09-15 9:41AM EDT1,220.0050.60112.00128.000.00-14637.18%
MKL221021P012300002022-09-16 10:13AM EDT1,230.0064.20122.00138.000.00-4839.07%
MKL221021P012400002022-08-18 3:20PM EDT1,240.0033.3067.2076.900.00-220.00%
MKL221021P012500002022-08-22 12:06PM EDT1,250.0060.50102.50118.500.00-1400.00%
MKL221021P012600002022-08-03 9:34AM EDT1,260.0075.000.000.000.00-1170.00%
MKL221021P012700002022-04-25 10:58AM EDT1,270.0045.0056.5063.600.00-10140.00%
MKL221021P012800002022-06-02 12:34PM EDT1,280.0045.8053.9061.500.00-11110.00%
MKL221021P013000002022-04-14 1:30PM EDT1,300.0036.5076.8084.800.00-23270.00%
MKL221021P013200002022-05-17 3:58PM EDT1,320.0067.00106.10120.000.00-10110.00%
MKL221021P013400002022-03-24 1:07PM EDT1,340.0050.0051.4056.900.00--100.00%
MKL221021P013600002022-04-25 3:51PM EDT1,360.0065.0091.0099.300.00--10.00%
MKL221021P013900002022-05-11 9:46AM EDT1,390.00150.00105.00120.000.00-120.00%
MKL221021P014000002022-05-09 10:38AM EDT1,400.00150.0084.9091.800.00-120.00%
MKL221021P014200002022-05-24 3:42PM EDT1,420.00127.30162.70176.300.00--00.00%
MKL221021P015000002022-05-24 3:42PM EDT1,500.00182.20226.70244.800.00-110.00%