La bourse est fermée
CAC 40
5 762,34 +85,47 (+1,51 %) Euro Stoxx 50
3 318,20 +39,16 (+1,19 %) Dow Jones
28 725,51 -500,10 (-1,71 %) EUR/USD
0,9801 -0,0018 (-0,19 %) Gold future
1 668,30 -0,30 (-0,02 %) BTC-EUR
19 496,55 -368,67 (-1,86 %)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL221021C01020000 | 2022-09-23 9:33AM EDT | 1,020.00 | 95.20 | 77.20 | 85.70 | 0.00 | - | 1 | 0 | 47.60% |
| MKL221021C01030000 | 2022-09-23 9:33AM EDT | 1,030.00 | 87.70 | 68.80 | 78.20 | 0.00 | - | 1 | 0 | 46.74% |
| MKL221021C01040000 | 2022-08-05 3:55PM EDT | 1,040.00 | 146.20 | 150.30 | 164.90 | 0.00 | - | 1 | 0 | 136.03% |
| MKL221021C01100000 | 2022-09-29 12:22PM EDT | 1,100.00 | 29.40 | 26.50 | 36.40 | 0.00 | - | 1 | 2 | 43.00% |
| MKL221021C01110000 | 2022-09-27 10:32AM EDT | 1,110.00 | 25.47 | 22.30 | 32.20 | 0.00 | - | 1 | 1 | 42.86% |
| MKL221021C01120000 | 2022-09-23 11:54AM EDT | 1,120.00 | 29.60 | 18.40 | 28.40 | 0.00 | - | 2 | 3 | 42.76% |
| MKL221021C01130000 | 2022-08-08 9:46AM EDT | 1,130.00 | 78.60 | 80.60 | 90.40 | 0.00 | - | 1 | 1 | 103.60% |
| MKL221021C01150000 | 2022-09-19 9:41AM EDT | 1,150.00 | 62.00 | 9.60 | 19.50 | 0.00 | - | - | 1 | 43.11% |
| MKL221021C01160000 | 2022-09-27 10:32AM EDT | 1,160.00 | 11.22 | 7.50 | 17.50 | 0.00 | - | 1 | 1 | 43.69% |
| MKL221021C01170000 | 2022-09-22 2:14PM EDT | 1,170.00 | 15.50 | 6.20 | 16.20 | 0.00 | - | 2 | 4 | 44.88% |
| MKL221021C01180000 | 2022-09-22 10:09AM EDT | 1,180.00 | 16.30 | 4.60 | 8.10 | 0.00 | - | 1 | 4 | 36.36% |
| MKL221021C01190000 | 2022-09-15 9:58AM EDT | 1,190.00 | 48.90 | 3.40 | 7.80 | 0.00 | - | 1 | 3 | 38.17% |
| MKL221021C01200000 | 2022-09-28 1:35PM EDT | 1,200.00 | 5.20 | 2.50 | 7.20 | 0.00 | - | 1 | 5 | 39.38% |
| MKL221021C01210000 | 2022-06-16 3:01PM EDT | 1,210.00 | 121.48 | 105.80 | 120.00 | 0.00 | - | - | 1 | 158.23% |
| MKL221021C01220000 | 2022-09-26 12:27PM EDT | 1,220.00 | 2.75 | 0.60 | 5.30 | 0.00 | - | 1 | 3 | 39.94% |
| MKL221021C01230000 | 2022-09-19 2:10PM EDT | 1,230.00 | 22.10 | 0.40 | 5.20 | 0.00 | - | 1 | 3 | 41.68% |
| MKL221021C01240000 | 2022-09-20 10:00AM EDT | 1,240.00 | 14.80 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 42.68% |
| MKL221021C01250000 | 2022-09-22 9:47AM EDT | 1,250.00 | 3.39 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 44.53% |
| MKL221021C01270000 | 2022-09-27 2:09PM EDT | 1,270.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 48.12% |
| MKL221021C01280000 | 2022-09-16 11:51AM EDT | 1,280.00 | 8.27 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 49.88% |
| MKL221021C01290000 | 2022-09-19 9:54AM EDT | 1,290.00 | 7.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 51.60% |
| MKL221021C01300000 | 2022-09-26 10:13AM EDT | 1,300.00 | 2.48 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 53.29% |
| MKL221021C01310000 | 2022-09-02 10:25AM EDT | 1,310.00 | 12.90 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 54.96% |
| MKL221021C01320000 | 2022-09-28 11:11AM EDT | 1,320.00 | 4.73 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 56.61% |
| MKL221021C01330000 | 2022-09-02 1:57PM EDT | 1,330.00 | 7.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 50.43% |
| MKL221021C01340000 | 2022-09-06 9:59AM EDT | 1,340.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 51.88% |
| MKL221021C01350000 | 2022-09-13 12:21PM EDT | 1,350.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 53.32% |
| MKL221021C01380000 | 2022-08-23 10:44AM EDT | 1,380.00 | 4.40 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 57.53% |
| MKL221021C01400000 | 2022-09-14 3:29PM EDT | 1,400.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 60.25% |
| MKL221021C01410000 | 2022-09-15 9:31AM EDT | 1,410.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 61.58% |
| MKL221021C01420000 | 2022-07-11 1:13PM EDT | 1,420.00 | 30.21 | 1.95 | 3.20 | 0.00 | - | - | 1 | 63.70% |
| MKL221021C01430000 | 2022-09-15 9:31AM EDT | 1,430.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 64.22% |
| MKL221021C01440000 | 2022-07-29 12:00PM EDT | 1,440.00 | 13.70 | 0.00 | 4.80 | 0.00 | - | 10 | 4 | 65.50% |
| MKL221021C01450000 | 2022-09-15 9:31AM EDT | 1,450.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 66.79% |
| MKL221021C01480000 | 2022-09-22 10:40AM EDT | 1,480.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 70.53% |
| MKL221021C01500000 | 2022-07-26 10:18AM EDT | 1,500.00 | 7.00 | 0.50 | 5.10 | 0.00 | - | 3 | 0 | 74.93% |
| MKL221021C01520000 | 2022-08-23 10:07AM EDT | 1,520.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 75.37% |
| MKL221021C01540000 | 2022-08-26 9:31AM EDT | 1,540.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 77.71% |
| MKL221021C01560000 | 2022-08-26 9:30AM EDT | 1,560.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 80.01% |
| MKL221021C01580000 | 2022-08-26 9:31AM EDT | 1,580.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 82.26% |
| MKL221021C01600000 | 2022-07-19 12:58PM EDT | 1,600.00 | 2.35 | 0.20 | 4.80 | 0.00 | - | 5 | 45 | 85.03% |
| MKL221021C01620000 | 2022-06-14 12:30PM EDT | 1,620.00 | 9.70 | 1.60 | 10.00 | 0.00 | - | 3 | 10 | 101.27% |
| MKL221021C01640000 | 2022-05-10 2:49PM EDT | 1,640.00 | 11.60 | 8.80 | 17.00 | 0.00 | - | 68 | 84 | 123.08% |
| MKL221021C01660000 | 2022-08-10 3:31PM EDT | 1,660.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 90.89% |
| MKL221021C01680000 | 2022-08-12 9:36AM EDT | 1,680.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 92.96% |
| MKL221021C01700000 | 2022-09-15 10:51AM EDT | 1,700.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 25 | 95.00% |
| MKL221021C01720000 | 2022-08-29 9:38AM EDT | 1,720.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| MKL221021C01740000 | 2022-06-29 1:44PM EDT | 1,740.00 | 2.35 | 0.10 | 4.80 | 0.00 | - | 4 | 2 | 99.28% |
| MKL221021C01760000 | 2022-08-17 11:08AM EDT | 1,760.00 | 2.69 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 100.90% |
| MKL221021C01780000 | 2022-04-28 1:02PM EDT | 1,780.00 | 9.30 | 4.10 | 8.90 | 0.00 | - | 36 | 36 | 121.67% |
| MKL221021C01800000 | 2022-08-30 2:52PM EDT | 1,800.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 104.69% |
| MKL221021C01820000 | 2022-08-29 9:41AM EDT | 1,820.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 3 | 44 | 106.54% |
| MKL221021C01840000 | 2022-04-28 10:11AM EDT | 1,840.00 | 7.30 | 2.30 | 7.10 | 0.00 | - | 49 | 51 | 120.67% |
| MKL221021C01860000 | 2022-08-11 11:38AM EDT | 1,860.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | - | 0 | 110.17% |
| MKL221021C01880000 | 2022-08-11 11:38AM EDT | 1,880.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 111.94% |
| MKL221021C01900000 | 2022-08-15 10:34AM EDT | 1,900.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| MKL221021C01920000 | 2022-08-24 1:49PM EDT | 1,920.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 115.42% |
| MKL221021C01940000 | 2022-08-24 1:48PM EDT | 1,940.00 | 0.70 | 0.00 | 2.00 | 0.00 | - | 4 | 12 | 104.20% |
| MKL221021C01960000 | 2022-08-11 11:39AM EDT | 1,960.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 3 | 14 | 118.80% |
| MKL221021C01980000 | 2022-08-15 9:32AM EDT | 1,980.00 | 1.00 | 0.00 | 20.00 | 0.00 | - | 1 | 88 | 153.25% |
| MKL221021C02000000 | 2022-05-10 10:16AM EDT | 2,000.00 | 2.90 | 0.95 | 10.00 | 0.00 | - | 1 | 0 | 138.90% |
| MKL221021C02100000 | 2022-07-28 1:05PM EDT | 2,100.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 129.97% |
| MKL221021C02200000 | 2022-09-15 12:00PM EDT | 2,200.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 86 | 106.25% |
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 | 2022-09-30 2:18PM EDT | 600.00 | 0.45 | 0.00 | 0.65 | -0.20 | -30.77% | 2 | 265 | 99.32% |
| MKL221021P00610000 | 2022-09-19 12:40PM EDT | 610.00 | 0.80 | 0.10 | 4.80 | 0.00 | - | 7 | 17 | 127.26% |
| MKL221021P00620000 | 2022-09-27 12:01PM EDT | 620.00 | 0.47 | 0.00 | 4.80 | 0.00 | - | 4 | 87 | 123.66% |
| MKL221021P00630000 | 2022-09-19 12:45PM EDT | 630.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 11 | 1 | 120.52% |
| MKL221021P00640000 | 2022-09-15 9:55AM EDT | 640.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 25 | 117.43% |
| MKL221021P00650000 | 2022-09-19 12:45PM EDT | 650.00 | 1.05 | 0.30 | 4.90 | 0.00 | - | 8 | 2 | 115.96% |
| MKL221021P00660000 | 2022-09-21 12:05PM EDT | 660.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 111.40% |
| MKL221021P00670000 | 2022-09-27 1:02PM EDT | 670.00 | 0.44 | 0.00 | 4.80 | 0.00 | - | 4 | 1 | 108.45% |
| MKL221021P00680000 | 2022-08-31 11:10AM EDT | 680.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 4 | 3 | 105.52% |
| MKL221021P00690000 | 2022-09-13 9:31AM EDT | 690.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 102.64% |
| MKL221021P00700000 | 2022-07-12 2:14PM EDT | 700.00 | 1.80 | 1.00 | 5.00 | 0.00 | - | 1 | 0 | 103.81% |
| MKL221021P00710000 | 2022-09-13 9:31AM EDT | 710.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 96.98% |
| MKL221021P00730000 | 2022-09-13 9:31AM EDT | 730.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 91.47% |
| MKL221021P00750000 | 2022-09-13 12:17PM EDT | 750.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 86.07% |
| MKL221021P00800000 | 2022-06-17 1:03PM EDT | 800.00 | 4.50 | 1.00 | 5.50 | 0.00 | - | 1 | 1 | 77.42% |
| MKL221021P00900000 | 2022-09-26 10:16AM EDT | 900.00 | 3.55 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 56.79% |
| MKL221021P00920000 | 2022-09-23 10:54AM EDT | 920.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 3 | 0 | 51.54% |
| MKL221021P00940000 | 2022-09-26 11:57AM EDT | 940.00 | 4.35 | 0.05 | 4.50 | 0.00 | - | 1 | 2 | 45.53% |
| MKL221021P00960000 | 2022-09-26 10:16AM EDT | 960.00 | 6.40 | 1.00 | 5.80 | 0.00 | - | 1 | 1 | 43.32% |
| MKL221021P00980000 | 2022-09-23 10:18AM EDT | 980.00 | 5.60 | 2.10 | 6.90 | 0.00 | - | 1 | 3 | 40.02% |
| MKL221021P01000000 | 2022-09-16 3:59PM EDT | 1,000.00 | 3.00 | 4.60 | 9.20 | 0.00 | - | 1 | 7 | 38.09% |
| MKL221021P01020000 | 2022-09-29 12:14PM EDT | 1,020.00 | 10.10 | 6.50 | 13.80 | 0.00 | - | 2 | 19 | 38.17% |
| MKL221021P01040000 | 2022-09-22 2:10PM EDT | 1,040.00 | 12.10 | 9.00 | 18.90 | 0.00 | - | 2 | 3 | 37.19% |
| MKL221021P01060000 | 2022-09-26 12:41PM EDT | 1,060.00 | 30.00 | 13.50 | 23.40 | 0.00 | - | 3 | 8 | 34.13% |
| MKL221021P01070000 | 2022-09-23 10:12AM EDT | 1,070.00 | 23.50 | 18.60 | 28.60 | 0.00 | - | 4 | 4 | 35.06% |
| MKL221021P01080000 | 2022-09-26 3:46PM EDT | 1,080.00 | 39.20 | 22.50 | 32.50 | 0.00 | - | 1 | 4 | 34.22% |
| MKL221021P01090000 | 2022-09-22 10:09AM EDT | 1,090.00 | 21.60 | 26.60 | 36.50 | 0.00 | - | 3 | 5 | 33.04% |
| MKL221021P01100000 | 2022-09-23 2:58PM EDT | 1,100.00 | 43.06 | 31.90 | 41.90 | 0.00 | - | 2 | 22 | 32.78% |
| MKL221021P01110000 | 2022-09-14 11:07AM EDT | 1,110.00 | 12.10 | 37.60 | 47.50 | 0.00 | - | 2 | 2 | 32.24% |
| MKL221021P01120000 | 2022-09-26 3:46PM EDT | 1,120.00 | 62.30 | 43.90 | 53.80 | 0.00 | - | 2 | 5 | 31.94% |
| 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 | 58.10 | 68.00 | 0.00 | - | 3 | 3 | 31.65% |
| MKL221021P01150000 | 2022-09-21 11:19AM EDT | 1,150.00 | 26.82 | 65.60 | 75.40 | 0.00 | - | 2 | 13 | 31.12% |
| MKL221021P01160000 | 2022-09-22 1:46PM EDT | 1,160.00 | 56.78 | 74.00 | 83.90 | 0.00 | - | 1 | 9 | 31.60% |
| MKL221021P01170000 | 2022-09-16 3:43PM EDT | 1,170.00 | 28.00 | 82.40 | 92.30 | 0.00 | - | 1 | 3 | 31.55% |
| MKL221021P01180000 | 2022-09-16 3:40PM EDT | 1,180.00 | 37.27 | 90.90 | 100.40 | 0.00 | - | 1 | 15 | 30.43% |
| MKL221021P01190000 | 2022-09-27 3:54PM EDT | 1,190.00 | 110.82 | 100.10 | 114.60 | 0.00 | - | 1 | 4 | 39.80% |
| MKL221021P01200000 | 2022-09-26 12:03PM EDT | 1,200.00 | 119.98 | 107.70 | 123.70 | 0.00 | - | 7 | 8 | 40.61% |
| MKL221021P01210000 | 2022-09-16 9:38AM EDT | 1,210.00 | 48.50 | 115.80 | 131.80 | 0.00 | - | 1 | 5 | 39.37% |
| MKL221021P01220000 | 2022-09-15 9:41AM EDT | 1,220.00 | 50.60 | 124.90 | 140.90 | 0.00 | - | 1 | 46 | 39.58% |
| MKL221021P01230000 | 2022-09-16 10:13AM EDT | 1,230.00 | 64.20 | 134.80 | 150.80 | 0.00 | - | 4 | 8 | 41.30% |
| MKL221021P01240000 | 2022-08-18 3:20PM EDT | 1,240.00 | 33.30 | 67.20 | 76.90 | 0.00 | - | 2 | 2 | 0.00% |
| MKL221021P01250000 | 2022-09-26 12:03PM EDT | 1,250.00 | 168.31 | 154.10 | 170.10 | 0.00 | - | 4 | 36 | 43.40% |
| MKL221021P01260000 | 2022-08-03 9:34AM EDT | 1,260.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| MKL221021P01270000 | 2022-09-29 3:57PM EDT | 1,270.00 | 169.80 | 174.10 | 190.10 | 0.00 | - | 18 | 22 | 46.94% |
| MKL221021P01280000 | 2022-06-02 12:34PM EDT | 1,280.00 | 45.80 | 53.90 | 61.50 | 0.00 | - | 11 | 11 | 0.00% |
| MKL221021P01300000 | 2022-09-26 12:03PM EDT | 1,300.00 | 216.52 | 204.50 | 222.50 | 0.00 | - | 4 | 23 | 57.90% |
| 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 | 2022-09-26 10:13AM EDT | 1,390.00 | 300.57 | 294.50 | 312.50 | 0.00 | - | 1 | 0 | 72.80% |
| 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.
