La bourse est fermée

Markel Corporation (MKL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1 084,22-17,27 (-1,57 %)
À la clôture : 04:00PM EDT
1 084,22 0,00 (0,00 %)
Échanges après Bourse : 04:49PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL221021C010200002022-09-23 9:33AM EDT1,020.0095.2077.2085.700.00-1047.60%
MKL221021C010300002022-09-23 9:33AM EDT1,030.0087.7068.8078.200.00-1046.74%
MKL221021C010400002022-08-05 3:55PM EDT1,040.00146.20150.30164.900.00-10136.03%
MKL221021C011000002022-09-29 12:22PM EDT1,100.0029.4026.5036.400.00-1243.00%
MKL221021C011100002022-09-27 10:32AM EDT1,110.0025.4722.3032.200.00-1142.86%
MKL221021C011200002022-09-23 11:54AM EDT1,120.0029.6018.4028.400.00-2342.76%
MKL221021C011300002022-08-08 9:46AM EDT1,130.0078.6080.6090.400.00-11103.60%
MKL221021C011500002022-09-19 9:41AM EDT1,150.0062.009.6019.500.00--143.11%
MKL221021C011600002022-09-27 10:32AM EDT1,160.0011.227.5017.500.00-1143.69%
MKL221021C011700002022-09-22 2:14PM EDT1,170.0015.506.2016.200.00-2444.88%
MKL221021C011800002022-09-22 10:09AM EDT1,180.0016.304.608.100.00-1436.36%
MKL221021C011900002022-09-15 9:58AM EDT1,190.0048.903.407.800.00-1338.17%
MKL221021C012000002022-09-28 1:35PM EDT1,200.005.202.507.200.00-1539.38%
MKL221021C012100002022-06-16 3:01PM EDT1,210.00121.48105.80120.000.00--1158.23%
MKL221021C012200002022-09-26 12:27PM EDT1,220.002.750.605.300.00-1339.94%
MKL221021C012300002022-09-19 2:10PM EDT1,230.0022.100.405.200.00-1341.68%
MKL221021C012400002022-09-20 10:00AM EDT1,240.0014.800.004.800.00-1342.68%
MKL221021C012500002022-09-22 9:47AM EDT1,250.003.390.004.800.00-1444.53%
MKL221021C012700002022-09-27 2:09PM EDT1,270.000.150.004.800.00-11048.12%
MKL221021C012800002022-09-16 11:51AM EDT1,280.008.270.004.800.00-1449.88%
MKL221021C012900002022-09-19 9:54AM EDT1,290.007.200.004.800.00--151.60%
MKL221021C013000002022-09-26 10:13AM EDT1,300.002.480.004.800.00-2653.29%
MKL221021C013100002022-09-02 10:25AM EDT1,310.0012.900.004.800.00-1254.96%
MKL221021C013200002022-09-28 11:11AM EDT1,320.004.730.004.800.00-2056.61%
MKL221021C013300002022-09-02 1:57PM EDT1,330.007.600.004.800.00-1150.43%
MKL221021C013400002022-09-06 9:59AM EDT1,340.004.800.004.800.00-1151.88%
MKL221021C013500002022-09-13 12:21PM EDT1,350.002.400.004.800.00-1353.32%
MKL221021C013800002022-08-23 10:44AM EDT1,380.004.400.004.800.00-1357.53%
MKL221021C014000002022-09-14 3:29PM EDT1,400.001.300.004.800.00-2360.25%
MKL221021C014100002022-09-15 9:31AM EDT1,410.000.700.004.800.00--161.58%
MKL221021C014200002022-07-11 1:13PM EDT1,420.0030.211.953.200.00--163.70%
MKL221021C014300002022-09-15 9:31AM EDT1,430.000.550.004.800.00--164.22%
MKL221021C014400002022-07-29 12:00PM EDT1,440.0013.700.004.800.00-10465.50%
MKL221021C014500002022-09-15 9:31AM EDT1,450.000.450.004.800.00-1166.79%
MKL221021C014800002022-09-22 10:40AM EDT1,480.001.400.004.800.00-1270.53%
MKL221021C015000002022-07-26 10:18AM EDT1,500.007.000.505.100.00-3074.93%
MKL221021C015200002022-08-23 10:07AM EDT1,520.002.700.004.800.00-101075.37%
MKL221021C015400002022-08-26 9:31AM EDT1,540.000.950.004.800.00-1277.71%
MKL221021C015600002022-08-26 9:30AM EDT1,560.000.850.004.800.00-1280.01%
MKL221021C015800002022-08-26 9:31AM EDT1,580.000.800.004.800.00-1382.26%
MKL221021C016000002022-07-19 12:58PM EDT1,600.002.350.204.800.00-54585.03%
MKL221021C016200002022-06-14 12:30PM EDT1,620.009.701.6010.000.00-310101.27%
MKL221021C016400002022-05-10 2:49PM EDT1,640.0011.608.8017.000.00-6884123.08%
MKL221021C016600002022-08-10 3:31PM EDT1,660.001.000.004.800.00-11690.89%
MKL221021C016800002022-08-12 9:36AM EDT1,680.001.000.004.800.00-2392.96%
MKL221021C017000002022-09-15 10:51AM EDT1,700.000.100.004.800.00-22595.00%
MKL221021C017200002022-08-29 9:38AM EDT1,720.000.500.000.000.00-2625.00%
MKL221021C017400002022-06-29 1:44PM EDT1,740.002.350.104.800.00-4299.28%
MKL221021C017600002022-08-17 11:08AM EDT1,760.002.690.004.800.00-12100.90%
MKL221021C017800002022-04-28 1:02PM EDT1,780.009.304.108.900.00-3636121.67%
MKL221021C018000002022-08-30 2:52PM EDT1,800.001.300.004.800.00-111104.69%
MKL221021C018200002022-08-29 9:41AM EDT1,820.000.600.004.800.00-344106.54%
MKL221021C018400002022-04-28 10:11AM EDT1,840.007.302.307.100.00-4951120.67%
MKL221021C018600002022-08-11 11:38AM EDT1,860.001.250.004.800.00--0110.17%
MKL221021C018800002022-08-11 11:38AM EDT1,880.001.250.004.800.00-12111.94%
MKL221021C019000002022-08-15 10:34AM EDT1,900.001.000.000.000.00-1950.00%
MKL221021C019200002022-08-24 1:49PM EDT1,920.000.700.004.800.00-11115.42%
MKL221021C019400002022-08-24 1:48PM EDT1,940.000.700.002.000.00-412104.20%
MKL221021C019600002022-08-11 11:39AM EDT1,960.001.200.004.800.00-314118.80%
MKL221021C019800002022-08-15 9:32AM EDT1,980.001.000.0020.000.00-188153.25%
MKL221021C020000002022-05-10 10:16AM EDT2,000.002.900.9510.000.00-10138.90%
MKL221021C021000002022-07-28 1:05PM EDT2,100.001.000.004.800.00-114129.97%
MKL221021C022000002022-09-15 12:00PM EDT2,200.000.100.000.500.00-186106.25%
Options de ventepour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL221021P006000002022-09-30 2:18PM EDT600.000.450.000.65-0.20-30.77%226599.32%
MKL221021P006100002022-09-19 12:40PM EDT610.000.800.104.800.00-717127.26%
MKL221021P006200002022-09-27 12:01PM EDT620.000.470.004.800.00-487123.66%
MKL221021P006300002022-09-19 12:45PM EDT630.001.000.004.800.00-111120.52%
MKL221021P006400002022-09-15 9:55AM EDT640.001.000.004.800.00-125117.43%
MKL221021P006500002022-09-19 12:45PM EDT650.001.050.304.900.00-82115.96%
MKL221021P006600002022-09-21 12:05PM EDT660.000.500.004.800.00-11111.40%
MKL221021P006700002022-09-27 1:02PM EDT670.000.440.004.800.00-41108.45%
MKL221021P006800002022-08-31 11:10AM EDT680.001.500.004.800.00-43105.52%
MKL221021P006900002022-09-13 9:31AM EDT690.001.550.004.800.00-11102.64%
MKL221021P007000002022-07-12 2:14PM EDT700.001.801.005.000.00-10103.81%
MKL221021P007100002022-09-13 9:31AM EDT710.001.600.004.800.00-1196.98%
MKL221021P007300002022-09-13 9:31AM EDT730.001.700.004.800.00-1191.47%
MKL221021P007500002022-09-13 12:17PM EDT750.001.250.004.800.00-2286.07%
MKL221021P008000002022-06-17 1:03PM EDT800.004.501.005.500.00-1177.42%
MKL221021P009000002022-09-26 10:16AM EDT900.003.550.004.800.00-1056.79%
MKL221021P009200002022-09-23 10:54AM EDT920.003.000.004.800.00-3051.54%
MKL221021P009400002022-09-26 11:57AM EDT940.004.350.054.500.00-1245.53%
MKL221021P009600002022-09-26 10:16AM EDT960.006.401.005.800.00-1143.32%
MKL221021P009800002022-09-23 10:18AM EDT980.005.602.106.900.00-1340.02%
MKL221021P010000002022-09-16 3:59PM EDT1,000.003.004.609.200.00-1738.09%
MKL221021P010200002022-09-29 12:14PM EDT1,020.0010.106.5013.800.00-21938.17%
MKL221021P010400002022-09-22 2:10PM EDT1,040.0012.109.0018.900.00-2337.19%
MKL221021P010600002022-09-26 12:41PM EDT1,060.0030.0013.5023.400.00-3834.13%
MKL221021P010700002022-09-23 10:12AM EDT1,070.0023.5018.6028.600.00-4435.06%
MKL221021P010800002022-09-26 3:46PM EDT1,080.0039.2022.5032.500.00-1434.22%
MKL221021P010900002022-09-22 10:09AM EDT1,090.0021.6026.6036.500.00-3533.04%
MKL221021P011000002022-09-23 2:58PM EDT1,100.0043.0631.9041.900.00-22232.78%
MKL221021P011100002022-09-14 11:07AM EDT1,110.0012.1037.6047.500.00-2232.24%
MKL221021P011200002022-09-26 3:46PM EDT1,120.0062.3043.9053.800.00-2531.94%
MKL221021P011300002022-08-23 9:36AM EDT1,130.0018.300.000.000.00-110.00%
MKL221021P011400002022-09-01 10:16AM EDT1,140.0027.9058.1068.000.00-3331.65%
MKL221021P011500002022-09-21 11:19AM EDT1,150.0026.8265.6075.400.00-21331.12%
MKL221021P011600002022-09-22 1:46PM EDT1,160.0056.7874.0083.900.00-1931.60%
MKL221021P011700002022-09-16 3:43PM EDT1,170.0028.0082.4092.300.00-1331.55%
MKL221021P011800002022-09-16 3:40PM EDT1,180.0037.2790.90100.400.00-11530.43%
MKL221021P011900002022-09-27 3:54PM EDT1,190.00110.82100.10114.600.00-1439.80%
MKL221021P012000002022-09-26 12:03PM EDT1,200.00119.98107.70123.700.00-7840.61%
MKL221021P012100002022-09-16 9:38AM EDT1,210.0048.50115.80131.800.00-1539.37%
MKL221021P012200002022-09-15 9:41AM EDT1,220.0050.60124.90140.900.00-14639.58%
MKL221021P012300002022-09-16 10:13AM EDT1,230.0064.20134.80150.800.00-4841.30%
MKL221021P012400002022-08-18 3:20PM EDT1,240.0033.3067.2076.900.00-220.00%
MKL221021P012500002022-09-26 12:03PM EDT1,250.00168.31154.10170.100.00-43643.40%
MKL221021P012600002022-08-03 9:34AM EDT1,260.0075.000.000.000.00-1170.00%
MKL221021P012700002022-09-29 3:57PM EDT1,270.00169.80174.10190.100.00-182246.94%
MKL221021P012800002022-06-02 12:34PM EDT1,280.0045.8053.9061.500.00-11110.00%
MKL221021P013000002022-09-26 12:03PM EDT1,300.00216.52204.50222.500.00-42357.90%
MKL221021P013200002022-05-17 3:58PM EDT1,320.0067.00106.10120.000.00-10110.00%
MKL221021P013400002022-03-24 1:07PM EDT1,340.0050.0051.4056.900.00--100.00%
MKL221021P013600002022-04-25 3:51PM EDT1,360.0065.0091.0099.300.00--10.00%
MKL221021P013900002022-09-26 10:13AM EDT1,390.00300.57294.50312.500.00-1072.80%
MKL221021P014000002022-05-09 10:38AM EDT1,400.00150.0084.9091.800.00-120.00%
MKL221021P014200002022-05-24 3:42PM EDT1,420.00127.30162.70176.300.00--00.00%
MKL221021P015000002022-05-24 3:42PM EDT1,500.00182.20226.70244.800.00-110.00%