La bourse ferme dans 1 h 39 min
CAC 40
7 114,86 -22,24 (-0,31 %) Euro Stoxx 50
4 195,91 -9,54 (-0,23 %) Dow Jones
33 774,49 -116,53 (-0,34 %) EUR/USD
1,0684 -0,0047 (-0,44 %) Gold future
1 882,50 +3,00 (+0,16 %) BTC-EUR
21 520,87 -25,40 (-0,12 %)
Markel Corporation (MKL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:50AM EST. Marché ouvert.
Options d’achatpour17 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL230217C01100000 | 2023-02-01 3:43PM EST | 1,100.00 | 313.00 | 246.50 | 266.00 | 0.00 | - | 4 | 2 | 54.20% |
| MKL230217C01200000 | 2023-01-18 12:35PM EST | 1,200.00 | 200.35 | 147.00 | 163.00 | 0.00 | - | 1 | 2 | 58.59% |
| MKL230217C01220000 | 2023-02-02 10:34AM EST | 1,220.00 | 118.03 | 127.10 | 143.10 | 0.00 | - | 2 | 1 | 52.96% |
| MKL230217C01230000 | 2022-12-29 9:30AM EST | 1,230.00 | 105.10 | 163.50 | 180.50 | 0.00 | - | - | 1 | 107.87% |
| MKL230217C01240000 | 2023-01-03 12:03PM EST | 1,240.00 | 99.10 | 68.30 | 78.30 | 0.00 | - | - | 1 | 0.00% |
| MKL230217C01290000 | 2023-01-04 3:59PM EST | 1,290.00 | 88.00 | 51.50 | 61.10 | 0.00 | - | - | 1 | 0.00% |
| MKL230217C01300000 | 2023-01-18 3:44PM EST | 1,300.00 | 97.15 | 56.60 | 66.60 | 0.00 | - | - | 2 | 33.85% |
| MKL230217C01320000 | 2023-02-03 9:41AM EST | 1,320.00 | 32.60 | 40.60 | 50.60 | 0.00 | - | 1 | 2 | 31.67% |
| MKL230217C01330000 | 2023-02-03 3:57PM EST | 1,330.00 | 27.00 | 32.40 | 42.20 | 0.00 | - | 2 | 3 | 29.51% |
| MKL230217C01340000 | 2023-02-02 12:41PM EST | 1,340.00 | 12.90 | 25.30 | 35.30 | 0.00 | - | 4 | 1 | 28.61% |
| MKL230217C01350000 | 2023-02-02 3:46PM EST | 1,350.00 | 15.00 | 18.40 | 28.40 | 0.00 | - | 10 | 13 | 27.15% |
| MKL230217C01360000 | 2023-01-18 12:18PM EST | 1,360.00 | 57.07 | 14.00 | 23.80 | 0.00 | - | - | 1 | 27.52% |
| MKL230217C01370000 | 2023-02-03 12:02PM EST | 1,370.00 | 12.60 | 8.50 | 18.20 | 0.00 | - | 1 | 2 | 26.15% |
| MKL230217C01380000 | 2023-02-06 3:06PM EST | 1,380.00 | 9.00 | 6.80 | 15.80 | 0.00 | - | 15 | 15 | 27.62% |
| MKL230217C01390000 | 2023-02-03 9:47AM EST | 1,390.00 | 5.65 | 5.00 | 9.50 | 0.00 | - | 1 | 6 | 23.80% |
| MKL230217C01400000 | 2023-02-03 10:17AM EST | 1,400.00 | 4.00 | 3.30 | 7.60 | 0.00 | - | 2 | 24 | 24.49% |
| MKL230217C01410000 | 2023-01-09 3:03PM EST | 1,410.00 | 20.40 | 2.15 | 6.00 | 0.00 | - | 1 | 7 | 25.04% |
| MKL230217C01420000 | 2023-02-06 2:06PM EST | 1,420.00 | 3.00 | 0.75 | 5.40 | 0.00 | - | 1 | 2 | 26.76% |
| MKL230217C01430000 | 2023-01-31 2:21PM EST | 1,430.00 | 17.00 | 0.35 | 4.00 | 0.00 | - | 4 | 7 | 26.70% |
| MKL230217C01440000 | 2023-01-19 2:42PM EST | 1,440.00 | 9.65 | 0.00 | 4.80 | 0.00 | - | 8 | 11 | 30.70% |
| MKL230217C01450000 | 2023-02-02 9:30AM EST | 1,450.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 33.09% |
| MKL230217C01460000 | 2023-01-23 11:09AM EST | 1,460.00 | 5.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 35.42% |
| MKL230217C01470000 | 2023-02-02 10:32AM EST | 1,470.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MKL230217C01480000 | 2023-02-01 2:34PM EST | 1,480.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 12.50% |
| MKL230217C01490000 | 2023-02-01 1:46PM EST | 1,490.00 | 4.72 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 42.08% |
| MKL230217C01500000 | 2023-02-02 1:27PM EST | 1,500.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 44.22% |
| MKL230217C01510000 | 2023-01-18 3:57PM EST | 1,510.00 | 3.25 | 0.00 | 4.80 | 0.00 | - | 3 | 8 | 46.31% |
| MKL230217C01530000 | 2023-02-01 3:38PM EST | 1,530.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 50.40% |
| MKL230217C01540000 | 2023-01-10 9:38AM EST | 1,540.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | - | 3 | 52.39% |
| MKL230217C01550000 | 2023-01-10 9:40AM EST | 1,550.00 | 2.93 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 54.35% |
| MKL230217C01560000 | 2023-01-26 2:12PM EST | 1,560.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 56.27% |
Options de ventepour17 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL230217P00770000 | 2023-01-12 10:19AM EST | 770.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 162.57% |
| MKL230217P00800000 | 2023-01-12 10:19AM EST | 800.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 152.78% |
| MKL230217P00880000 | 2023-01-18 1:43PM EST | 880.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| MKL230217P00900000 | 2023-01-18 10:35AM EST | 900.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 122.39% |
| MKL230217P00920000 | 2023-01-23 1:55PM EST | 920.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 116.68% |
| MKL230217P00930000 | 2023-01-24 1:50PM EST | 930.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 113.84% |
| MKL230217P00940000 | 2022-12-30 9:54AM EST | 940.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 111.06% |
| MKL230217P00990000 | 2022-12-22 11:32AM EST | 990.00 | 2.62 | 0.00 | 4.80 | 0.00 | - | - | 5 | 97.41% |
| MKL230217P01000000 | 2022-12-22 11:31AM EST | 1,000.00 | 9.61 | 0.00 | 4.80 | 0.00 | - | - | 4 | 94.75% |
| MKL230217P01010000 | 2022-12-22 11:32AM EST | 1,010.00 | 2.87 | 0.00 | 4.80 | 0.00 | - | - | 1 | 92.10% |
| MKL230217P01080000 | 2022-12-23 11:10AM EST | 1,080.00 | 4.63 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 74.06% |
| MKL230217P01090000 | 2022-12-23 11:10AM EST | 1,090.00 | 5.27 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 71.55% |
| MKL230217P01100000 | 2023-01-30 2:31PM EST | 1,100.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 69.04% |
| MKL230217P01120000 | 2023-01-31 9:56AM EST | 1,120.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 64.08% |
| MKL230217P01170000 | 2022-12-20 1:50PM EST | 1,170.00 | 16.41 | 0.00 | 4.80 | 0.00 | - | - | 1 | 51.79% |
| MKL230217P01210000 | 2023-01-10 1:42PM EST | 1,210.00 | 4.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 49.60% |
| MKL230217P01230000 | 2023-01-17 9:30AM EST | 1,230.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 44.15% |
| MKL230217P01240000 | 2023-01-31 12:58PM EST | 1,240.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 41.41% |
| MKL230217P01260000 | 2023-02-02 12:28PM EST | 1,260.00 | 6.31 | 0.50 | 5.30 | 0.00 | - | - | 1 | 36.96% |
| MKL230217P01280000 | 2023-02-03 10:01AM EST | 1,280.00 | 11.90 | 2.40 | 7.00 | 0.00 | - | 1 | 1 | 34.34% |
| MKL230217P01290000 | 2023-02-06 1:15PM EST | 1,290.00 | 5.44 | 3.70 | 8.00 | 0.00 | - | 1 | 1 | 32.89% |
| MKL230217P01300000 | 2023-01-30 12:02PM EST | 1,300.00 | 4.65 | 4.90 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MKL230217P01320000 | 2023-01-27 11:38AM EST | 1,320.00 | 4.80 | 8.10 | 17.60 | 0.00 | - | 1 | 2 | 34.95% |
| MKL230217P01330000 | 2023-02-06 9:32AM EST | 1,330.00 | 20.90 | 9.90 | 19.60 | 0.00 | - | 1 | 8 | 33.09% |
| MKL230217P01340000 | 2023-02-02 1:22PM EST | 1,340.00 | 34.40 | 12.00 | 21.60 | 0.00 | - | 2 | 3 | 30.84% |
| MKL230217P01350000 | 2023-01-30 9:43AM EST | 1,350.00 | 10.90 | 15.90 | 25.90 | 0.00 | - | 1 | 2 | 30.60% |
| MKL230217P01370000 | 2023-01-04 11:53AM EST | 1,370.00 | 50.05 | 38.70 | 48.50 | 0.00 | - | - | 0 | 43.41% |
| MKL230217P01380000 | 2023-01-24 12:35PM EST | 1,380.00 | 18.00 | 31.40 | 41.40 | 0.00 | - | - | 1 | 29.12% |
| MKL230217P01400000 | 2023-01-20 3:52PM EST | 1,400.00 | 40.40 | 45.70 | 55.70 | 0.00 | - | 15 | 4 | 29.56% |
| MKL230217P01410000 | 2023-01-04 12:46PM EST | 1,410.00 | 68.50 | 72.10 | 82.10 | 0.00 | - | - | 1 | 52.63% |
| MKL230217P01420000 | 2023-02-02 9:41AM EST | 1,420.00 | 93.50 | 62.10 | 72.10 | 0.00 | - | - | 0 | 30.66% |
| MKL230217P01430000 | 2023-01-26 10:37AM EST | 1,430.00 | 37.80 | 71.50 | 82.50 | 0.00 | - | - | 15 | 34.04% |
| MKL230217P01440000 | 2023-02-02 10:20AM EST | 1,440.00 | 109.52 | 80.00 | 98.00 | 0.00 | - | 1 | 0 | 44.93% |
| MKL230217P01450000 | 2023-02-02 10:20AM EST | 1,450.00 | 119.18 | 91.00 | 102.00 | 0.00 | - | 1 | 0 | 38.51% |
| MKL230217P01550000 | 2023-02-02 9:41AM EST | 1,550.00 | 222.50 | 187.40 | 203.40 | 0.00 | - | - | 0 | 64.40% |
© 2023 Yahoo. Tous droits réservés.
