Marchés français ouverture 6 h 36 min

Markel Corporation (MKL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1 249,50+6,48 (+0,52 %)
À la clôture : 04:00PM EST
1 250,00 +0,50 (+0,04 %)
Échanges après Bourse : 04:54PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL211217C011300002021-11-26 12:51PM EST1,130.00126.80111.50125.500.00-2251.69%
MKL211217C011400002021-12-01 10:43AM EST1,140.0088.50102.50116.500.00--050.77%
MKL211217C011600002021-11-26 9:43AM EST1,160.0098.2088.0096.500.00-1143.95%
MKL211217C011900002021-10-25 1:36PM EST1,190.00144.1067.6075.500.00--048.05%
MKL211217C012200002021-12-02 12:10PM EST1,220.0032.1035.1042.300.00--130.43%
MKL211217C012300002021-10-28 8:57AM EST1,230.00106.1039.1046.900.00--144.37%
MKL211217C012400002021-12-06 1:37PM EST1,240.0026.5020.2027.800.00-2527.66%
MKL211217C012500002021-11-22 10:17AM EST1,250.0026.4015.9023.700.00-2129.02%
MKL211217C012600002021-12-07 11:36AM EST1,260.0020.0011.0018.30+8.00+66.67%2227.97%
MKL211217C012700002021-12-02 9:40AM EST1,270.007.257.6014.500.00-1028.05%
MKL211217C012800002021-11-30 2:48PM EST1,280.006.905.0012.400.00-4529.59%
MKL211217C012900002021-12-02 12:33PM EST1,290.005.302.707.200.00-9925.88%
MKL211217C013000002021-12-06 12:10PM EST1,300.004.001.504.800.00-1925.07%
MKL211217C013100002021-12-06 12:10PM EST1,310.002.650.703.200.00-1124.69%
MKL211217C013200002021-11-23 3:59PM EST1,320.0014.000.103.500.00-1128.13%
MKL211217C013300002021-11-19 11:10AM EST1,330.004.500.404.500.00-1133.15%
MKL211217C013500002021-11-22 3:05PM EST1,350.004.340.004.800.00--839.20%
MKL211217C013600002021-11-24 9:48AM EST1,360.004.500.004.800.00-11041.79%
MKL211217C013900002021-11-08 12:48PM EST1,390.009.400.004.800.00--149.21%
Options de ventepour17 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL211217P009400002021-10-25 8:32AM EST940.001.350.004.800.00--195.24%
MKL211217P009700002021-12-02 3:12PM EST970.000.400.004.800.00--386.30%
MKL211217P010500002021-11-30 9:34AM EST1,050.001.560.004.800.00-4863.23%
MKL211217P010700002021-11-22 11:41AM EST1,070.000.930.001.550.00--452.88%
MKL211217P010800002021-12-01 3:03PM EST1,080.002.000.151.650.00-123150.84%
MKL211217P011000002021-11-30 9:34AM EST1,100.003.250.451.950.00-4847.07%
MKL211217P011500002021-11-30 3:51PM EST1,150.0013.000.253.400.00--1038.32%
MKL211217P011600002021-11-24 9:56AM EST1,160.003.181.103.600.00-1035.87%
MKL211217P011700002021-12-07 3:46PM EST1,170.002.802.754.70-3.20-53.33%3635.51%
MKL211217P011800002021-11-15 2:34PM EST1,180.006.482.755.800.00-1234.60%
MKL211217P011900002021-11-19 11:45AM EST1,190.0012.752.756.400.00-1132.31%
MKL211217P012000002021-11-24 12:54PM EST1,200.005.805.007.900.00-1531.31%
MKL211217P012200002021-11-23 1:36PM EST1,220.0011.306.2013.100.00-2230.84%
MKL211217P012300002021-11-19 9:45AM EST1,230.0027.208.1016.400.00-1130.48%
MKL211217P012400002021-11-19 9:45AM EST1,240.0032.2611.5019.500.00-2129.14%
MKL211217P012500002021-10-18 2:19PM EST1,250.0027.0028.4036.000.00--143.33%
MKL211217P012600002021-11-19 11:25AM EST1,260.0037.7821.1028.900.00-4428.10%
MKL211217P012800002021-11-24 11:48AM EST1,280.0030.2034.5042.500.00-101029.06%
MKL211217P012900002021-11-24 11:05AM EST1,290.0030.8042.5050.500.00--130.12%
MKL211217P013000002021-12-01 10:43AM EST1,300.0081.1050.6059.000.00-1231.40%
MKL211217P013100002021-11-29 9:33AM EST1,310.0068.3058.0066.000.00--129.46%
MKL211217P013200002021-11-12 3:25PM EST1,320.0046.9067.9076.000.00-1132.43%
MKL211217P013400002021-11-29 9:33AM EST1,340.0093.7086.4094.500.00-1134.66%
MKL211217P013600002021-11-12 3:25PM EST1,360.0075.70105.50119.500.00-1050.82%
MKL211217P013800002021-10-19 9:17AM EST1,380.0088.60128.00142.000.00--061.23%
MKL211217P013900002021-11-11 9:35AM EST1,390.0095.50136.00150.000.00--160.08%
MKL211217P014200002021-11-05 12:53PM EST1,420.00110.80203.30221.500.00-20120.70%