La bourse ferme dans 1 h 55 min
CAC 40
6 480,32 +69,74 (+1,09 %) Euro Stoxx 50
3 782,48 +42,17 (+1,13 %) Dow Jones
32 721,81 +84,62 (+0,26 %) EUR/USD
1,0725 -0,0008 (-0,08 %) Gold future
1 863,30 +9,40 (+0,51 %) BTC-EUR
27 262,71 +633,13 (+2,38 %)
Markel Corporation (MKL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:32AM EDT. Marché ouvert.
Options d’achatpour17 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL220617C01300000 | 2022-05-19 11:36AM EDT | 1,300.00 | 61.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MKL220617C01320000 | 2022-05-05 12:26PM EDT | 1,320.00 | 59.53 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MKL220617C01330000 | 2022-05-24 11:59AM EDT | 1,330.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MKL220617C01340000 | 2022-05-26 12:40PM EDT | 1,340.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MKL220617C01350000 | 2022-05-19 10:10AM EDT | 1,350.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MKL220617C01360000 | 2022-05-26 12:40PM EDT | 1,360.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MKL220617C01400000 | 2022-05-26 10:14AM EDT | 1,400.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.78% |
| MKL220617C01410000 | 2022-05-16 12:12AM EDT | 1,410.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| MKL220617C01420000 | 2022-05-13 10:12AM EDT | 1,420.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| MKL220617C01430000 | 2022-05-20 10:40AM EDT | 1,430.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| MKL220617C01440000 | 2022-05-20 10:37AM EDT | 1,440.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| MKL220617C01450000 | 2022-05-18 11:42AM EDT | 1,450.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| MKL220617C01460000 | 2022-05-18 11:40AM EDT | 1,460.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 14 | 3.13% |
| MKL220617C01470000 | 2022-05-18 9:55AM EDT | 1,470.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| MKL220617C01480000 | 2022-05-19 1:06PM EDT | 1,480.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| MKL220617C01490000 | 2022-05-17 9:34AM EDT | 1,490.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MKL220617C01500000 | 2022-05-18 3:13PM EDT | 1,500.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MKL220617C01520000 | 2022-04-25 9:30AM EDT | 1,520.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| MKL220617C01530000 | 2022-04-25 9:30AM EDT | 1,530.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MKL220617C01540000 | 2022-05-17 9:37AM EDT | 1,540.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| MKL220617C01550000 | 2022-05-17 9:30AM EDT | 1,550.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MKL220617C01620000 | 2022-05-26 11:13AM EDT | 1,620.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MKL220617C01640000 | 2022-05-10 1:01PM EDT | 1,640.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 12.50% |
| MKL220617C01660000 | 2022-05-06 2:01PM EDT | 1,660.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MKL220617C01670000 | 2022-05-19 12:29PM EDT | 1,670.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| MKL220617C01680000 | 2022-05-19 12:20PM EDT | 1,680.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 12.50% |
| MKL220617C01700000 | 2022-05-24 2:58PM EDT | 1,700.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| MKL220617C01710000 | 2022-05-18 10:59AM EDT | 1,710.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 95 | 43 | 12.50% |
| MKL220617C01730000 | 2022-05-18 11:19AM EDT | 1,730.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 69 | 42 | 12.50% |
| MKL220617C01740000 | 2022-05-09 1:18PM EDT | 1,740.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 12 | 2 | 12.50% |
| MKL220617C01750000 | 2022-05-17 1:22PM EDT | 1,750.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| MKL220617C01760000 | 2022-05-20 2:29PM EDT | 1,760.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MKL220617C01770000 | 2022-05-20 2:27PM EDT | 1,770.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 25.00% |
| MKL220617C01780000 | 2022-05-20 2:28PM EDT | 1,780.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 25.00% |
| MKL220617C01800000 | 2022-05-09 1:19PM EDT | 1,800.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MKL220617C01810000 | 2022-05-16 3:30PM EDT | 1,810.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MKL220617C01860000 | 2022-05-10 10:49AM EDT | 1,860.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MKL220617C01880000 | 2022-05-10 1:46PM EDT | 1,880.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MKL220617C01920000 | 2022-04-27 3:54PM EDT | 1,920.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 99 | 36 | 25.00% |
| MKL220617C01940000 | 2022-05-09 2:20PM EDT | 1,940.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| MKL220617C01960000 | 2022-05-16 3:34PM EDT | 1,960.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 25.00% |
Options de ventepour17 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL220617P00840000 | 2022-05-20 11:33AM EDT | 840.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 50.00% |
| MKL220617P00850000 | 2022-05-20 1:53PM EDT | 850.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MKL220617P00870000 | 2022-05-20 2:00PM EDT | 870.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MKL220617P00890000 | 2022-05-20 1:59PM EDT | 890.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MKL220617P00910000 | 2022-05-20 2:00PM EDT | 910.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 19 | 33 | 25.00% |
| MKL220617P00920000 | 2022-05-20 1:56PM EDT | 920.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MKL220617P00950000 | 2022-05-26 10:51AM EDT | 950.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MKL220617P01000000 | 2022-05-25 3:37PM EDT | 1,000.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 25.00% |
| MKL220617P01100000 | 2022-05-16 12:12AM EDT | 1,100.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MKL220617P01150000 | 2022-05-20 12:46PM EDT | 1,150.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MKL220617P01160000 | 2022-05-04 1:08PM EDT | 1,160.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MKL220617P01180000 | 2022-05-24 1:39PM EDT | 1,180.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MKL220617P01190000 | 2022-05-16 12:25PM EDT | 1,190.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| MKL220617P01200000 | 2022-05-16 3:32PM EDT | 1,200.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| MKL220617P01220000 | 2022-05-02 12:20PM EDT | 1,220.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MKL220617P01230000 | 2022-05-19 11:10AM EDT | 1,230.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MKL220617P01240000 | 2022-05-23 10:27AM EDT | 1,240.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| MKL220617P01250000 | 2022-05-26 2:56PM EDT | 1,250.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| MKL220617P01260000 | 2022-05-26 11:07AM EDT | 1,260.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| MKL220617P01270000 | 2022-05-26 3:02PM EDT | 1,270.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| MKL220617P01290000 | 2022-05-20 11:05AM EDT | 1,290.00 | 20.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| MKL220617P01300000 | 2022-05-26 11:08AM EDT | 1,300.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| MKL220617P01310000 | 2022-05-20 3:26PM EDT | 1,310.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 6.25% |
| MKL220617P01320000 | 2022-05-23 10:32AM EDT | 1,320.00 | 28.44 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| MKL220617P01330000 | 2022-05-23 12:37PM EDT | 1,330.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| MKL220617P01360000 | 2022-05-17 11:52AM EDT | 1,360.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| MKL220617P01370000 | 2022-05-17 11:10AM EDT | 1,370.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| MKL220617P01400000 | 2022-04-20 3:29PM EDT | 1,400.00 | 21.60 | 79.00 | 86.90 | 0.00 | - | - | 2 | 57.26% |
| MKL220617P01440000 | 2022-05-16 12:12AM EDT | 1,440.00 | 157.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MKL220617P01530000 | 2022-04-29 3:45PM EDT | 1,530.00 | 172.00 | 199.70 | 213.30 | 0.00 | - | - | 0 | 87.38% |
| MKL220617P01550000 | 2022-04-21 3:22PM EDT | 1,550.00 | 90.60 | 209.00 | 228.50 | 0.00 | - | - | 1 | 85.66% |
