Marchés français ouverture 5 h 23 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
37 126,79 -952,91 (-2,50 %) EUR/USD
1,0622 -0,0024 (-0,22 %) HANG SENG
16 246,34 -139,53 (-0,85 %) Bitcoin EUR
57 899,41 -54,41 (-0,09 %)
Markel Group Inc. (MKL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL240419C00680000 | 2023-11-13 1:24PM EDT | 680.00 | 693.00 | 712.00 | 732.00 | 0.00 | - | 1 | 0 | 0.00% |
| MKL240419C00740000 | 2023-08-30 2:12PM EDT | 740.00 | 776.00 | 752.00 | 771.00 | 0.00 | - | 1 | 0 | 1,348.45% |
| MKL240419C01000000 | 2023-12-07 11:49AM EDT | 1,000.00 | 409.20 | 436.00 | 454.00 | 0.00 | - | 1 | 1 | 466.38% |
| MKL240419C01130000 | 2023-10-31 12:19PM EDT | 1,130.00 | 383.00 | 327.50 | 346.00 | 0.00 | - | 1 | 0 | 489.99% |
| MKL240419C01280000 | 2024-02-01 11:04AM EDT | 1,280.00 | 108.00 | 218.00 | 237.90 | 0.00 | - | - | 1 | 480.84% |
| MKL240419C01290000 | 2023-11-22 11:43AM EDT | 1,290.00 | 186.00 | 136.00 | 152.00 | 0.00 | - | 1 | 1 | 163.72% |
| MKL240419C01300000 | 2023-12-05 11:28AM EDT | 1,300.00 | 143.75 | 163.20 | 178.00 | 0.00 | - | 1 | 1 | 301.32% |
| MKL240419C01310000 | 2024-02-01 4:03PM EDT | 1,310.00 | 109.30 | 191.00 | 207.00 | 0.00 | - | - | 1 | 440.81% |
| MKL240419C01320000 | 2023-11-09 10:50AM EDT | 1,320.00 | 94.10 | 100.50 | 116.50 | 0.00 | - | - | 1 | 77.10% |
| MKL240419C01330000 | 2024-02-01 11:26AM EDT | 1,330.00 | 70.00 | 172.00 | 188.00 | 0.00 | - | - | 3 | 414.83% |
| MKL240419C01340000 | 2024-02-01 11:26AM EDT | 1,340.00 | 62.90 | 162.00 | 178.00 | 0.00 | - | - | 2 | 399.83% |
| MKL240419C01350000 | 2024-01-10 10:31AM EDT | 1,350.00 | 107.80 | 83.60 | 93.60 | 0.00 | - | 1 | 2 | 86.33% |
| MKL240419C01360000 | 2024-02-05 10:55AM EDT | 1,360.00 | 100.00 | 146.00 | 159.00 | 0.00 | - | 1 | 0 | 378.46% |
| MKL240419C01370000 | 2024-04-17 2:34PM EDT | 1,370.00 | 60.17 | 63.00 | 72.00 | 0.00 | - | 1 | 1 | 60.84% |
| MKL240419C01380000 | 2024-02-12 11:48AM EDT | 1,380.00 | 89.20 | 127.20 | 140.00 | 0.00 | - | - | 1 | 351.23% |
| MKL240419C01390000 | 2024-02-14 12:00PM EDT | 1,390.00 | 98.40 | 137.00 | 152.90 | 0.00 | - | 1 | 3 | 409.13% |
| MKL240419C01400000 | 2024-02-15 10:34AM EDT | 1,400.00 | 104.70 | 128.00 | 143.00 | 0.00 | - | 1 | 1 | 394.30% |
| MKL240419C01420000 | 2024-03-27 11:42AM EDT | 1,420.00 | 104.00 | 16.00 | 25.00 | 0.00 | - | 1 | 2 | 52.41% |
| MKL240419C01430000 | 2024-03-14 9:46AM EDT | 1,430.00 | 95.08 | 17.00 | 25.00 | 0.00 | - | 1 | 1 | 59.38% |
| MKL240419C01440000 | 2024-03-06 10:40AM EDT | 1,440.00 | 72.00 | 66.20 | 74.00 | 0.00 | - | 1 | 5 | 239.98% |
| MKL240419C01450000 | 2024-04-17 9:30AM EDT | 1,450.00 | 1.00 | 0.05 | 10.00 | 0.00 | - | 1 | 3 | 53.05% |
| MKL240419C01460000 | 2024-04-11 2:08PM EDT | 1,460.00 | 17.25 | 0.05 | 10.00 | 0.00 | - | 1 | 3 | 65.07% |
| MKL240419C01470000 | 2024-04-11 3:55PM EDT | 1,470.00 | 7.95 | 0.05 | 10.00 | 0.00 | - | 2 | 4 | 55.38% |
| MKL240419C01480000 | 2024-04-11 3:55PM EDT | 1,480.00 | 5.08 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 50.18% |
| MKL240419C01490000 | 2024-04-11 10:14AM EDT | 1,490.00 | 7.50 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 57.83% |
| MKL240419C01500000 | 2024-04-09 11:03AM EDT | 1,500.00 | 12.70 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 65.17% |
| MKL240419C01520000 | 2024-04-16 12:44PM EDT | 1,520.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 79.18% |
| MKL240419C01530000 | 2024-04-15 11:08AM EDT | 1,530.00 | 2.38 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 85.90% |
| MKL240419C01540000 | 2024-03-13 10:52AM EDT | 1,540.00 | 20.53 | 0.00 | 4.80 | 0.00 | - | 8 | 10 | 92.47% |
| MKL240419C01550000 | 2024-03-13 10:52AM EDT | 1,550.00 | 16.41 | 0.00 | 4.80 | 0.00 | - | 6 | 12 | 98.90% |
| MKL240419C01560000 | 2024-04-04 10:20AM EDT | 1,560.00 | 4.03 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 105.19% |
| MKL240419C01570000 | 2024-04-08 10:20AM EDT | 1,570.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 4 | 17 | 111.37% |
| MKL240419C01580000 | 2024-01-16 3:20PM EDT | 1,580.00 | 6.00 | 6.20 | 16.20 | 0.00 | - | 1 | 0 | 178.30% |
| MKL240419C01590000 | 2024-02-02 12:55PM EDT | 1,590.00 | 2.20 | 5.10 | 14.00 | 0.00 | - | 26 | 2 | 176.56% |
| MKL240419C01600000 | 2024-03-28 11:38AM EDT | 1,600.00 | 3.49 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 129.27% |
| MKL240419C01610000 | 2024-02-08 11:37AM EDT | 1,610.00 | 3.90 | 0.10 | 10.00 | 0.00 | - | - | 1 | 160.06% |
| MKL240419C01620000 | 2024-02-08 11:42AM EDT | 1,620.00 | 2.50 | 0.10 | 10.00 | 0.00 | - | 1 | 5 | 166.39% |
| MKL240419C01630000 | 2024-03-15 3:58PM EDT | 1,630.00 | 3.00 | 0.00 | 2.05 | 0.00 | - | 1 | 6 | 125.34% |
| MKL240419C01680000 | 2024-03-06 11:07AM EDT | 1,680.00 | 3.00 | 0.00 | 1.50 | 0.00 | - | 5 | 9 | 142.68% |
| MKL240419C01710000 | 2023-12-04 10:30AM EDT | 1,710.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| MKL240419C01760000 | 2023-09-07 2:33PM EDT | 1,760.00 | 8.90 | 5.00 | 15.00 | 0.00 | - | - | 30 | 289.48% |
| MKL240419C01780000 | 2023-09-20 9:30AM EDT | 1,780.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MKL240419C01820000 | 2023-09-20 11:12AM EDT | 1,820.00 | 9.80 | 2.70 | 12.70 | 0.00 | - | - | 98 | 303.83% |
| MKL240419C01980000 | 2024-01-24 2:57PM EDT | 1,980.00 | 0.05 | 0.00 | 4.00 | 0.00 | - | 1 | 3 | 300.34% |
Options de ventepour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL240419P00680000 | 2023-11-03 11:11AM EDT | 680.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 686.82% |
| MKL240419P00700000 | 2024-02-16 1:18PM EDT | 700.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 662.60% |
| MKL240419P00740000 | 2023-11-02 2:09PM EDT | 740.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 616.06% |
| MKL240419P00760000 | 2023-10-24 1:29PM EDT | 760.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 593.75% |
| MKL240419P01000000 | 2023-09-07 10:46AM EDT | 1,000.00 | 4.60 | 1.20 | 11.20 | 0.00 | - | - | 1 | 431.15% |
| MKL240419P01040000 | 2024-04-08 9:38AM EDT | 1,040.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 327.15% |
| MKL240419P01050000 | 2023-10-04 9:30AM EDT | 1,050.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MKL240419P01080000 | 2023-12-05 10:33AM EDT | 1,080.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 294.14% |
| MKL240419P01100000 | 2023-12-05 10:33AM EDT | 1,100.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 277.98% |
| MKL240419P01150000 | 2024-04-15 2:45PM EDT | 1,150.00 | 2.00 | 0.05 | 2.90 | 0.00 | - | 1 | 2 | 219.09% |
| MKL240419P01170000 | 2024-02-14 10:44AM EDT | 1,170.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 222.85% |
| MKL240419P01200000 | 2024-01-03 10:30AM EDT | 1,200.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| MKL240419P01210000 | 2024-03-01 12:32PM EDT | 1,210.00 | 2.23 | 0.00 | 4.80 | 0.00 | - | 10 | 0 | 192.11% |
| MKL240419P01220000 | 2024-03-01 12:32PM EDT | 1,220.00 | 2.58 | 0.00 | 4.80 | 0.00 | - | 10 | 0 | 184.52% |
| MKL240419P01250000 | 2024-03-11 2:48PM EDT | 1,250.00 | 4.08 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 161.77% |
| MKL240419P01260000 | 2024-02-05 12:51PM EDT | 1,260.00 | 4.60 | 0.05 | 10.00 | 0.00 | - | - | 0 | 182.45% |
| MKL240419P01270000 | 2024-02-09 3:41PM EDT | 1,270.00 | 7.50 | 0.00 | 4.80 | 0.00 | - | 10 | 0 | 146.66% |
| MKL240419P01280000 | 2023-11-21 4:46PM EDT | 1,280.00 | 14.10 | 10.00 | 20.00 | 0.00 | - | 1 | 0 | 231.34% |
| MKL240419P01290000 | 2024-02-07 11:30AM EDT | 1,290.00 | 9.88 | 0.10 | 10.00 | 0.00 | - | 4 | 0 | 157.19% |
| MKL240419P01300000 | 2024-03-25 10:22AM EDT | 1,300.00 | 1.10 | 0.05 | 4.80 | 0.00 | - | 1 | 5 | 124.27% |
| MKL240419P01310000 | 2024-03-01 10:39AM EDT | 1,310.00 | 4.90 | 0.00 | 4.80 | 0.00 | - | 79 | 40 | 116.41% |
| MKL240419P01320000 | 2024-02-28 11:03AM EDT | 1,320.00 | 4.30 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 131.34% |
| MKL240419P01350000 | 2024-03-01 11:12AM EDT | 1,350.00 | 6.00 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 105.21% |
| MKL240419P01370000 | 2024-02-09 10:30AM EDT | 1,370.00 | 16.60 | 2.10 | 12.00 | 0.00 | - | 1 | 2 | 98.39% |
| MKL240419P01380000 | 2024-02-27 12:09PM EDT | 1,380.00 | 12.50 | 0.05 | 10.00 | 0.00 | - | 1 | 3 | 78.10% |
| MKL240419P01390000 | 2024-04-12 3:24PM EDT | 1,390.00 | 6.00 | 0.05 | 10.00 | 0.00 | - | 1 | 4 | 68.68% |
| MKL240419P01400000 | 2024-04-18 9:44AM EDT | 1,400.00 | 2.00 | 2.00 | 5.40 | -7.99 | -79.98% | 1 | 13 | 52.39% |
| MKL240419P01410000 | 2024-04-17 12:06PM EDT | 1,410.00 | 5.10 | 0.10 | 10.00 | 0.00 | - | 10 | 46 | 68.88% |
| MKL240419P01420000 | 2024-04-08 10:24AM EDT | 1,420.00 | 0.95 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 56.51% |
| MKL240419P01430000 | 2024-02-01 10:43AM EDT | 1,430.00 | 80.90 | 12.00 | 20.00 | 0.00 | - | - | 1 | 63.18% |
| MKL240419P01440000 | 2024-04-17 11:52AM EDT | 1,440.00 | 20.09 | 7.00 | 15.00 | 0.00 | - | 1 | 1 | 43.20% |
| MKL240419P01450000 | 2024-04-11 10:17AM EDT | 1,450.00 | 9.73 | 12.00 | 21.00 | 0.00 | - | 2 | 6 | 42.80% |
| MKL240419P01460000 | 2024-02-01 4:32PM EDT | 1,460.00 | 80.40 | 19.00 | 27.00 | 0.00 | - | 1 | 3 | 37.25% |
| MKL240419P01470000 | 2024-03-20 12:00PM EDT | 1,470.00 | 11.07 | 29.00 | 38.00 | 0.00 | - | 1 | 1 | 51.20% |
| MKL240419P01480000 | 2024-04-16 10:58AM EDT | 1,480.00 | 53.00 | 39.00 | 48.00 | 0.00 | - | 1 | 0 | 60.01% |
| MKL240419P01490000 | 2024-04-10 10:22AM EDT | 1,490.00 | 8.00 | 49.00 | 58.50 | 0.00 | - | 1 | 1 | 71.12% |
| MKL240419P01500000 | 2024-04-16 10:53AM EDT | 1,500.00 | 73.00 | 59.00 | 68.00 | 0.00 | - | 3 | 3 | 76.44% |
| MKL240419P01520000 | 2023-10-20 9:48AM EDT | 1,520.00 | 96.40 | 110.70 | 126.50 | 0.00 | - | 2 | 0 | 222.68% |
| MKL240419P01530000 | 2023-10-20 9:48AM EDT | 1,530.00 | 101.60 | 118.90 | 134.90 | 0.00 | - | 2 | 0 | 226.92% |
| MKL240419P01550000 | 2024-03-26 3:40PM EDT | 1,550.00 | 59.00 | 106.60 | 121.00 | 0.00 | - | 1 | 0 | 132.72% |
| MKL240419P01560000 | 2024-03-04 11:04AM EDT | 1,560.00 | 75.00 | 61.00 | 70.00 | 0.00 | - | 3 | 3 | 0.00% |
| MKL240419P01570000 | 2024-04-04 9:30AM EDT | 1,570.00 | 64.80 | 126.60 | 141.00 | 0.00 | - | 1 | 0 | 147.49% |
| MKL240419P01580000 | 2024-04-04 9:30AM EDT | 1,580.00 | 74.60 | 137.40 | 151.00 | 0.00 | - | 1 | 0 | 83.30% |
| MKL240419P01590000 | 2023-09-25 9:38AM EDT | 1,590.00 | 108.00 | 136.00 | 152.00 | 0.00 | - | 2 | 2 | 0.00% |
| MKL240419P01640000 | 2023-11-02 10:25AM EDT | 1,640.00 | 278.20 | 206.00 | 225.00 | 0.00 | - | 1 | 0 | 224.37% |
| MKL240419P01760000 | 2023-09-21 2:40PM EDT | 1,760.00 | 233.00 | 298.80 | 317.50 | 0.00 | - | - | 0 | 0.00% |
