La bourse est fermée
CAC 40
5 783,41 -135,09 (-2,28 %) Euro Stoxx 50
3 348,60 -78,54 (-2,29 %) Dow Jones
29 590,41 -486,27 (-1,62 %) EUR/USD
0,9693 -0,0145 (-1,47 %) Gold future
1 651,70 -29,40 (-1,75 %) BTC-EUR
19 641,64 -247,43 (-1,24 %)
Markel Corporation (MKL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL221021C01040000 | 2022-08-05 3:55PM EDT | 1,040.00 | 146.20 | 150.30 | 164.90 | 0.00 | - | 1 | 0 | 107.48% |
| MKL221021C01110000 | 2022-09-02 12:22PM EDT | 1,110.00 | 117.40 | 32.40 | 41.60 | 0.00 | - | 1 | 0 | 38.10% |
| MKL221021C01120000 | 2022-09-23 11:54AM EDT | 1,120.00 | 29.60 | 27.60 | 37.40 | -53.10 | -64.21% | 2 | 1 | 38.21% |
| MKL221021C01130000 | 2022-08-08 9:46AM EDT | 1,130.00 | 78.60 | 80.60 | 90.40 | 0.00 | - | 1 | 1 | 82.00% |
| MKL221021C01170000 | 2022-09-22 2:14PM EDT | 1,170.00 | 15.50 | 10.90 | 20.80 | 0.00 | - | 2 | 4 | 38.45% |
| MKL221021C01180000 | 2022-09-22 10:09AM EDT | 1,180.00 | 16.30 | 6.90 | 16.80 | 0.00 | - | 1 | 4 | 36.95% |
| MKL221021C01190000 | 2022-09-15 9:58AM EDT | 1,190.00 | 48.90 | 6.70 | 16.00 | 0.00 | - | 1 | 3 | 38.44% |
| MKL221021C01200000 | 2022-09-14 3:30PM EDT | 1,200.00 | 33.60 | 5.70 | 9.20 | 0.00 | - | 2 | 5 | 32.77% |
| MKL221021C01210000 | 2022-06-16 3:01PM EDT | 1,210.00 | 121.48 | 105.80 | 120.00 | 0.00 | - | - | 1 | 129.42% |
| MKL221021C01220000 | 2022-09-20 9:57AM EDT | 1,220.00 | 22.32 | 2.95 | 7.10 | 0.00 | - | 2 | 3 | 33.72% |
| MKL221021C01230000 | 2022-09-19 2:10PM EDT | 1,230.00 | 22.10 | 1.60 | 6.40 | 0.00 | - | 1 | 3 | 34.43% |
| MKL221021C01240000 | 2022-09-20 10:00AM EDT | 1,240.00 | 14.80 | 0.75 | 5.30 | 0.00 | - | 1 | 3 | 34.30% |
| MKL221021C01250000 | 2022-09-22 9:47AM EDT | 1,250.00 | 3.39 | 0.70 | 4.50 | 0.00 | - | 1 | 4 | 34.45% |
| MKL221021C01280000 | 2022-09-16 11:51AM EDT | 1,280.00 | 8.27 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 39.70% |
| MKL221021C01300000 | 2022-09-20 12:33PM EDT | 1,300.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 42.69% |
| MKL221021C01310000 | 2022-09-02 10:25AM EDT | 1,310.00 | 12.90 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 44.15% |
| MKL221021C01320000 | 2022-09-07 3:21PM EDT | 1,320.00 | 7.10 | 0.00 | 4.80 | 0.00 | - | - | 2 | 45.58% |
| MKL221021C01330000 | 2022-09-02 1:57PM EDT | 1,330.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MKL221021C01340000 | 2022-09-06 9:59AM EDT | 1,340.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 48.39% |
| MKL221021C01350000 | 2022-09-13 12:21PM EDT | 1,350.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 49.76% |
| MKL221021C01380000 | 2022-08-23 10:44AM EDT | 1,380.00 | 4.40 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 53.77% |
| MKL221021C01400000 | 2022-09-14 3:29PM EDT | 1,400.00 | 1.30 | 5.90 | 2.00 | 0.00 | - | 2 | 3 | 54.09% |
| MKL221021C01410000 | 2022-09-15 9:31AM EDT | 1,410.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 50.29% |
| MKL221021C01420000 | 2022-07-11 1:13PM EDT | 1,420.00 | 30.21 | 1.95 | 3.20 | 0.00 | - | - | 1 | 52.09% |
| MKL221021C01430000 | 2022-09-15 9:31AM EDT | 1,430.00 | 0.55 | - | 4.80 | 0.00 | - | - | 1 | 60.10% |
| MKL221021C01440000 | 2022-07-29 12:00PM EDT | 1,440.00 | 13.70 | 0.00 | 4.80 | 0.00 | - | 10 | 4 | 53.69% |
| MKL221021C01450000 | 2022-09-15 9:31AM EDT | 1,450.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 54.80% |
| MKL221021C01480000 | 2022-09-22 10:40AM EDT | 1,480.00 | 1.40 | 50.50 | 4.80 | 0.00 | - | 1 | 2 | 104.22% |
| MKL221021C01500000 | 2022-07-26 10:18AM EDT | 1,500.00 | 7.00 | 0.50 | 5.10 | 0.00 | - | 3 | 0 | 61.79% |
| MKL221021C01520000 | 2022-08-23 10:07AM EDT | 1,520.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 62.23% |
| MKL221021C01540000 | 2022-08-26 9:31AM EDT | 1,540.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 64.26% |
| MKL221021C01560000 | 2022-08-26 9:30AM EDT | 1,560.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 66.25% |
| MKL221021C01580000 | 2022-08-26 9:31AM EDT | 1,580.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 68.20% |
| MKL221021C01600000 | 2022-07-19 12:58PM EDT | 1,600.00 | 2.35 | 0.20 | 4.80 | 0.00 | - | 5 | 45 | 70.58% |
| MKL221021C01620000 | 2022-06-14 12:30PM EDT | 1,620.00 | 9.70 | 1.60 | 10.00 | 0.00 | - | 3 | 10 | 84.24% |
| MKL221021C01640000 | 2022-05-10 2:49PM EDT | 1,640.00 | 11.60 | 8.80 | 17.00 | 0.00 | - | 68 | 84 | 102.62% |
| MKL221021C01660000 | 2022-08-10 3:31PM EDT | 1,660.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 75.67% |
| MKL221021C01680000 | 2022-08-12 9:36AM EDT | 1,680.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 77.45% |
| MKL221021C01700000 | 2022-09-15 10:51AM EDT | 1,700.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 25 | 79.21% |
| MKL221021C01720000 | 2022-08-29 9:38AM EDT | 1,720.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 80.95% |
| MKL221021C01740000 | 2022-06-29 1:44PM EDT | 1,740.00 | 2.35 | 0.10 | 4.80 | 0.00 | - | 4 | 2 | 82.90% |
| MKL221021C01760000 | 2022-08-17 11:08AM EDT | 1,760.00 | 2.69 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 84.31% |
| MKL221021C01780000 | 2022-04-28 1:02PM EDT | 1,780.00 | 9.30 | 4.10 | 8.90 | 0.00 | - | 36 | 36 | 101.83% |
| MKL221021C01800000 | 2022-08-30 2:52PM EDT | 1,800.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 87.59% |
| MKL221021C01820000 | 2022-08-29 9:41AM EDT | 1,820.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 3 | 44 | 89.19% |
| MKL221021C01840000 | 2022-04-28 10:11AM EDT | 1,840.00 | 7.30 | 2.30 | 7.10 | 0.00 | - | 49 | 51 | 101.12% |
| MKL221021C01860000 | 2022-08-11 11:38AM EDT | 1,860.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | - | 0 | 92.32% |
| MKL221021C01880000 | 2022-08-11 11:38AM EDT | 1,880.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 93.86% |
| MKL221021C01900000 | 2022-08-15 10:34AM EDT | 1,900.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| MKL221021C01920000 | 2022-08-24 1:49PM EDT | 1,920.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 96.85% |
| MKL221021C01940000 | 2022-08-24 1:48PM EDT | 1,940.00 | 0.70 | 0.00 | 2.00 | 0.00 | - | 4 | 12 | 87.45% |
| MKL221021C01960000 | 2022-08-11 11:39AM EDT | 1,960.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 3 | 14 | 99.78% |
| MKL221021C01980000 | 2022-08-15 9:32AM EDT | 1,980.00 | 1.00 | 0.00 | 20.00 | 0.00 | - | 1 | 88 | 128.88% |
| MKL221021C02000000 | 2022-05-10 10:16AM EDT | 2,000.00 | 2.90 | 0.95 | 10.00 | 0.00 | - | 1 | 0 | 116.81% |
| MKL221021C02100000 | 2022-07-28 1:05PM EDT | 2,100.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 109.41% |
| MKL221021C02200000 | 2022-09-15 12:00PM EDT | 2,200.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 86 | 89.55% |
Options de ventepour21 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL221021P00600000 | 2022-09-23 12:39PM EDT | 600.00 | 0.46 | 0.00 | 0.90 | -0.09 | -16.36% | 5 | 217 | 90.77% |
| MKL221021P00610000 | 2022-09-19 12:40PM EDT | 610.00 | 0.80 | 0.10 | 4.80 | 0.00 | - | 7 | 17 | 111.91% |
| MKL221021P00620000 | 2022-09-23 12:39PM EDT | 620.00 | 0.48 | 0.00 | 4.80 | -0.09 | -15.79% | 5 | 87 | 108.80% |
| MKL221021P00630000 | 2022-09-19 12:45PM EDT | 630.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 11 | 1 | 106.13% |
| MKL221021P00640000 | 2022-09-15 9:55AM EDT | 640.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 25 | 103.48% |
| MKL221021P00650000 | 2022-09-19 12:45PM EDT | 650.00 | 1.05 | 0.30 | 4.80 | 0.00 | - | 8 | 2 | 101.89% |
| MKL221021P00660000 | 2022-09-21 12:05PM EDT | 660.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 98.29% |
| MKL221021P00670000 | 2022-09-21 12:06PM EDT | 670.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 95.76% |
| MKL221021P00680000 | 2022-08-31 11:10AM EDT | 680.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 4 | 3 | 93.26% |
| MKL221021P00690000 | 2022-09-13 9:31AM EDT | 690.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 90.80% |
| MKL221021P00700000 | 2022-07-12 2:14PM EDT | 700.00 | 1.80 | 1.00 | 5.00 | 0.00 | - | 1 | 0 | 91.87% |
| MKL221021P00710000 | 2022-09-13 9:31AM EDT | 710.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 85.95% |
| MKL221021P00730000 | 2022-09-13 9:31AM EDT | 730.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 81.21% |
| MKL221021P00750000 | 2022-09-13 12:17PM EDT | 750.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| MKL221021P00800000 | 2022-06-17 1:03PM EDT | 800.00 | 4.50 | 1.00 | 5.50 | 0.00 | - | 1 | 1 | 69.31% |
| MKL221021P00900000 | 2022-03-21 11:47AM EDT | 900.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MKL221021P00920000 | 2022-09-23 10:54AM EDT | 920.00 | 3.00 | 2.25 | 4.10 | +1.00 | +50.00% | 3 | 3 | 45.68% |
| MKL221021P00940000 | 2022-09-21 11:19AM EDT | 940.00 | 1.70 | 2.75 | 5.00 | 0.00 | - | 1 | 3 | 43.46% |
| MKL221021P00960000 | 2022-03-14 12:09AM EDT | 960.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MKL221021P00980000 | 2022-09-23 10:18AM EDT | 980.00 | 5.60 | 5.20 | 11.10 | +3.20 | +133.33% | 1 | 4 | 44.42% |
| MKL221021P01000000 | 2022-09-16 3:59PM EDT | 1,000.00 | 3.00 | 6.60 | 10.70 | 0.00 | - | 1 | 7 | 38.70% |
| MKL221021P01020000 | 2022-08-24 11:05AM EDT | 1,020.00 | 5.10 | 7.20 | 13.30 | 0.00 | - | 3 | 18 | 36.61% |
| MKL221021P01040000 | 2022-09-22 2:10PM EDT | 1,040.00 | 12.10 | 9.90 | 19.90 | 0.00 | - | 2 | 3 | 37.90% |
| MKL221021P01060000 | 2022-09-23 10:18AM EDT | 1,060.00 | 21.82 | 19.00 | 28.80 | +13.63 | +166.42% | 1 | 8 | 39.82% |
| MKL221021P01080000 | 2022-09-13 10:20AM EDT | 1,080.00 | 8.35 | 21.90 | 31.90 | 0.00 | - | 1 | 3 | 35.34% |
| MKL221021P01090000 | 2022-09-22 10:09AM EDT | 1,090.00 | 21.60 | 29.60 | 38.80 | 0.00 | - | 3 | 5 | 37.32% |
| MKL221021P01100000 | 2022-09-23 2:58PM EDT | 1,100.00 | 43.06 | 34.00 | 43.30 | +30.83 | +252.09% | 2 | 22 | 36.93% |
| MKL221021P01110000 | 2022-09-14 11:07AM EDT | 1,110.00 | 12.10 | 38.60 | 48.50 | 0.00 | - | 2 | 2 | 36.82% |
| MKL221021P01120000 | 2022-09-12 3:56PM EDT | 1,120.00 | 12.50 | 43.50 | 53.10 | 0.00 | - | 1 | 5 | 35.91% |
| MKL221021P01130000 | 2022-08-23 9:36AM EDT | 1,130.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MKL221021P01140000 | 2022-09-01 10:16AM EDT | 1,140.00 | 27.90 | 55.00 | 64.80 | 0.00 | - | 3 | 3 | 35.28% |
| MKL221021P01150000 | 2022-09-21 11:19AM EDT | 1,150.00 | 26.82 | 61.40 | 71.20 | 0.00 | - | 2 | 13 | 34.97% |
| MKL221021P01160000 | 2022-09-22 1:46PM EDT | 1,160.00 | 56.78 | 68.50 | 78.40 | 0.00 | - | 1 | 9 | 35.09% |
| MKL221021P01170000 | 2022-09-16 3:43PM EDT | 1,170.00 | 28.00 | 75.30 | 85.20 | 0.00 | - | 1 | 3 | 34.52% |
| MKL221021P01180000 | 2022-09-16 3:40PM EDT | 1,180.00 | 37.27 | 82.90 | 92.80 | 0.00 | - | 1 | 15 | 34.43% |
| MKL221021P01190000 | 2022-09-23 9:30AM EDT | 1,190.00 | 83.80 | 90.80 | 100.80 | +40.10 | +91.76% | 3 | 7 | 34.48% |
| MKL221021P01200000 | 2022-09-16 3:40PM EDT | 1,200.00 | 45.60 | 98.90 | 108.70 | 0.00 | - | 4 | 15 | 34.12% |
| MKL221021P01210000 | 2022-09-16 9:38AM EDT | 1,210.00 | 48.50 | 106.70 | 120.00 | 0.00 | - | 1 | 5 | 37.74% |
| MKL221021P01220000 | 2022-09-15 9:41AM EDT | 1,220.00 | 50.60 | 112.00 | 128.00 | 0.00 | - | 1 | 46 | 37.18% |
| MKL221021P01230000 | 2022-09-16 10:13AM EDT | 1,230.00 | 64.20 | 122.00 | 138.00 | 0.00 | - | 4 | 8 | 39.07% |
| MKL221021P01240000 | 2022-08-18 3:20PM EDT | 1,240.00 | 33.30 | 67.20 | 76.90 | 0.00 | - | 2 | 2 | 0.00% |
| MKL221021P01250000 | 2022-08-22 12:06PM EDT | 1,250.00 | 60.50 | 102.50 | 118.50 | 0.00 | - | 1 | 40 | 0.00% |
| MKL221021P01260000 | 2022-08-03 9:34AM EDT | 1,260.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| MKL221021P01270000 | 2022-04-25 10:58AM EDT | 1,270.00 | 45.00 | 56.50 | 63.60 | 0.00 | - | 10 | 14 | 0.00% |
| MKL221021P01280000 | 2022-06-02 12:34PM EDT | 1,280.00 | 45.80 | 53.90 | 61.50 | 0.00 | - | 11 | 11 | 0.00% |
| MKL221021P01300000 | 2022-04-14 1:30PM EDT | 1,300.00 | 36.50 | 76.80 | 84.80 | 0.00 | - | 23 | 27 | 0.00% |
| MKL221021P01320000 | 2022-05-17 3:58PM EDT | 1,320.00 | 67.00 | 106.10 | 120.00 | 0.00 | - | 10 | 11 | 0.00% |
| MKL221021P01340000 | 2022-03-24 1:07PM EDT | 1,340.00 | 50.00 | 51.40 | 56.90 | 0.00 | - | - | 10 | 0.00% |
| MKL221021P01360000 | 2022-04-25 3:51PM EDT | 1,360.00 | 65.00 | 91.00 | 99.30 | 0.00 | - | - | 1 | 0.00% |
| MKL221021P01390000 | 2022-05-11 9:46AM EDT | 1,390.00 | 150.00 | 105.00 | 120.00 | 0.00 | - | 1 | 2 | 0.00% |
| MKL221021P01400000 | 2022-05-09 10:38AM EDT | 1,400.00 | 150.00 | 84.90 | 91.80 | 0.00 | - | 1 | 2 | 0.00% |
| MKL221021P01420000 | 2022-05-24 3:42PM EDT | 1,420.00 | 127.30 | 162.70 | 176.30 | 0.00 | - | - | 0 | 0.00% |
| MKL221021P01500000 | 2022-05-24 3:42PM EDT | 1,500.00 | 182.20 | 226.70 | 244.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
