La bourse ferme dans 1 h 39 min

Markel Corporation (MKL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1 355,72+1,15 (+0,08 %)
À partir de 09:50AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL230217C011000002023-02-01 3:43PM EST1,100.00313.00246.50266.000.00-4254.20%
MKL230217C012000002023-01-18 12:35PM EST1,200.00200.35147.00163.000.00-1258.59%
MKL230217C012200002023-02-02 10:34AM EST1,220.00118.03127.10143.100.00-2152.96%
MKL230217C012300002022-12-29 9:30AM EST1,230.00105.10163.50180.500.00--1107.87%
MKL230217C012400002023-01-03 12:03PM EST1,240.0099.1068.3078.300.00--10.00%
MKL230217C012900002023-01-04 3:59PM EST1,290.0088.0051.5061.100.00--10.00%
MKL230217C013000002023-01-18 3:44PM EST1,300.0097.1556.6066.600.00--233.85%
MKL230217C013200002023-02-03 9:41AM EST1,320.0032.6040.6050.600.00-1231.67%
MKL230217C013300002023-02-03 3:57PM EST1,330.0027.0032.4042.200.00-2329.51%
MKL230217C013400002023-02-02 12:41PM EST1,340.0012.9025.3035.300.00-4128.61%
MKL230217C013500002023-02-02 3:46PM EST1,350.0015.0018.4028.400.00-101327.15%
MKL230217C013600002023-01-18 12:18PM EST1,360.0057.0714.0023.800.00--127.52%
MKL230217C013700002023-02-03 12:02PM EST1,370.0012.608.5018.200.00-1226.15%
MKL230217C013800002023-02-06 3:06PM EST1,380.009.006.8015.800.00-151527.62%
MKL230217C013900002023-02-03 9:47AM EST1,390.005.655.009.500.00-1623.80%
MKL230217C014000002023-02-03 10:17AM EST1,400.004.003.307.600.00-22424.49%
MKL230217C014100002023-01-09 3:03PM EST1,410.0020.402.156.000.00-1725.04%
MKL230217C014200002023-02-06 2:06PM EST1,420.003.000.755.400.00-1226.76%
MKL230217C014300002023-01-31 2:21PM EST1,430.0017.000.354.000.00-4726.70%
MKL230217C014400002023-01-19 2:42PM EST1,440.009.650.004.800.00-81130.70%
MKL230217C014500002023-02-02 9:30AM EST1,450.002.700.004.800.00-1733.09%
MKL230217C014600002023-01-23 11:09AM EST1,460.005.500.004.800.00--135.42%
MKL230217C014700002023-02-02 10:32AM EST1,470.001.250.000.000.00-2012.50%
MKL230217C014800002023-02-01 2:34PM EST1,480.003.700.000.000.00-3912.50%
MKL230217C014900002023-02-01 1:46PM EST1,490.004.720.004.800.00-2542.08%
MKL230217C015000002023-02-02 1:27PM EST1,500.000.500.004.800.00-21244.22%
MKL230217C015100002023-01-18 3:57PM EST1,510.003.250.004.800.00-3846.31%
MKL230217C015300002023-02-01 3:38PM EST1,530.003.700.004.800.00--150.40%
MKL230217C015400002023-01-10 9:38AM EST1,540.003.200.004.800.00--352.39%
MKL230217C015500002023-01-10 9:40AM EST1,550.002.930.004.800.00-5554.35%
MKL230217C015600002023-01-26 2:12PM EST1,560.002.500.004.800.00-11256.27%
Options de ventepour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL230217P007700002023-01-12 10:19AM EST770.001.000.004.800.00--1162.57%
MKL230217P008000002023-01-12 10:19AM EST800.001.000.004.800.00--1152.78%
MKL230217P008800002023-01-18 1:43PM EST880.000.400.000.000.00-3350.00%
MKL230217P009000002023-01-18 10:35AM EST900.000.300.004.800.00-17122.39%
MKL230217P009200002023-01-23 1:55PM EST920.000.250.004.800.00-24116.68%
MKL230217P009300002023-01-24 1:50PM EST930.000.150.004.800.00-34113.84%
MKL230217P009400002022-12-30 9:54AM EST940.001.800.004.800.00-10111.06%
MKL230217P009900002022-12-22 11:32AM EST990.002.620.004.800.00--597.41%
MKL230217P010000002022-12-22 11:31AM EST1,000.009.610.004.800.00--494.75%
MKL230217P010100002022-12-22 11:32AM EST1,010.002.870.004.800.00--192.10%
MKL230217P010800002022-12-23 11:10AM EST1,080.004.630.004.800.00-5574.06%
MKL230217P010900002022-12-23 11:10AM EST1,090.005.270.004.800.00-5571.55%
MKL230217P011000002023-01-30 2:31PM EST1,100.001.000.004.800.00--169.04%
MKL230217P011200002023-01-31 9:56AM EST1,120.000.800.004.800.00-2364.08%
MKL230217P011700002022-12-20 1:50PM EST1,170.0016.410.004.800.00--151.79%
MKL230217P012100002023-01-10 1:42PM EST1,210.004.600.004.800.00--149.60%
MKL230217P012300002023-01-17 9:30AM EST1,230.002.600.004.800.00--144.15%
MKL230217P012400002023-01-31 12:58PM EST1,240.000.900.004.800.00-1241.41%
MKL230217P012600002023-02-02 12:28PM EST1,260.006.310.505.300.00--136.96%
MKL230217P012800002023-02-03 10:01AM EST1,280.0011.902.407.000.00-1134.34%
MKL230217P012900002023-02-06 1:15PM EST1,290.005.443.708.000.00-1132.89%
MKL230217P013000002023-01-30 12:02PM EST1,300.004.654.900.000.00--16.25%
MKL230217P013200002023-01-27 11:38AM EST1,320.004.808.1017.600.00-1234.95%
MKL230217P013300002023-02-06 9:32AM EST1,330.0020.909.9019.600.00-1833.09%
MKL230217P013400002023-02-02 1:22PM EST1,340.0034.4012.0021.600.00-2330.84%
MKL230217P013500002023-01-30 9:43AM EST1,350.0010.9015.9025.900.00-1230.60%
MKL230217P013700002023-01-04 11:53AM EST1,370.0050.0538.7048.500.00--043.41%
MKL230217P013800002023-01-24 12:35PM EST1,380.0018.0031.4041.400.00--129.12%
MKL230217P014000002023-01-20 3:52PM EST1,400.0040.4045.7055.700.00-15429.56%
MKL230217P014100002023-01-04 12:46PM EST1,410.0068.5072.1082.100.00--152.63%
MKL230217P014200002023-02-02 9:41AM EST1,420.0093.5062.1072.100.00--030.66%
MKL230217P014300002023-01-26 10:37AM EST1,430.0037.8071.5082.500.00--1534.04%
MKL230217P014400002023-02-02 10:20AM EST1,440.00109.5280.0098.000.00-1044.93%
MKL230217P014500002023-02-02 10:20AM EST1,450.00119.1891.00102.000.00-1038.51%
MKL230217P015500002023-02-02 9:41AM EST1,550.00222.50187.40203.400.00--064.40%