Markel Corporation (MKL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour17 décembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL211217C01130000 | 2021-11-26 12:51PM EST | 1,130.00 | 126.80 | 111.50 | 125.50 | 0.00 | - | 2 | 2 | 51.69% |
| MKL211217C01140000 | 2021-12-01 10:43AM EST | 1,140.00 | 88.50 | 102.50 | 116.50 | 0.00 | - | - | 0 | 50.77% |
| MKL211217C01160000 | 2021-11-26 9:43AM EST | 1,160.00 | 98.20 | 88.00 | 96.50 | 0.00 | - | 1 | 1 | 43.95% |
| MKL211217C01190000 | 2021-10-25 1:36PM EST | 1,190.00 | 144.10 | 67.60 | 75.50 | 0.00 | - | - | 0 | 48.05% |
| MKL211217C01220000 | 2021-12-02 12:10PM EST | 1,220.00 | 32.10 | 35.10 | 42.30 | 0.00 | - | - | 1 | 30.43% |
| MKL211217C01230000 | 2021-10-28 8:57AM EST | 1,230.00 | 106.10 | 39.10 | 46.90 | 0.00 | - | - | 1 | 44.37% |
| MKL211217C01240000 | 2021-12-06 1:37PM EST | 1,240.00 | 26.50 | 20.20 | 27.80 | 0.00 | - | 2 | 5 | 27.66% |
| MKL211217C01250000 | 2021-11-22 10:17AM EST | 1,250.00 | 26.40 | 15.90 | 23.70 | 0.00 | - | 2 | 1 | 29.02% |
| MKL211217C01260000 | 2021-12-07 11:36AM EST | 1,260.00 | 20.00 | 11.00 | 18.30 | +8.00 | +66.67% | 2 | 2 | 27.97% |
| MKL211217C01270000 | 2021-12-02 9:40AM EST | 1,270.00 | 7.25 | 7.60 | 14.50 | 0.00 | - | 1 | 0 | 28.05% |
| MKL211217C01280000 | 2021-11-30 2:48PM EST | 1,280.00 | 6.90 | 5.00 | 12.40 | 0.00 | - | 4 | 5 | 29.59% |
| MKL211217C01290000 | 2021-12-02 12:33PM EST | 1,290.00 | 5.30 | 2.70 | 7.20 | 0.00 | - | 9 | 9 | 25.88% |
| MKL211217C01300000 | 2021-12-06 12:10PM EST | 1,300.00 | 4.00 | 1.50 | 4.80 | 0.00 | - | 1 | 9 | 25.07% |
| MKL211217C01310000 | 2021-12-06 12:10PM EST | 1,310.00 | 2.65 | 0.70 | 3.20 | 0.00 | - | 1 | 1 | 24.69% |
| MKL211217C01320000 | 2021-11-23 3:59PM EST | 1,320.00 | 14.00 | 0.10 | 3.50 | 0.00 | - | 1 | 1 | 28.13% |
| MKL211217C01330000 | 2021-11-19 11:10AM EST | 1,330.00 | 4.50 | 0.40 | 4.50 | 0.00 | - | 1 | 1 | 33.15% |
| MKL211217C01350000 | 2021-11-22 3:05PM EST | 1,350.00 | 4.34 | 0.00 | 4.80 | 0.00 | - | - | 8 | 39.20% |
| MKL211217C01360000 | 2021-11-24 9:48AM EST | 1,360.00 | 4.50 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 41.79% |
| MKL211217C01390000 | 2021-11-08 12:48PM EST | 1,390.00 | 9.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 49.21% |
Options de ventepour17 décembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL211217P00940000 | 2021-10-25 8:32AM EST | 940.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 95.24% |
| MKL211217P00970000 | 2021-12-02 3:12PM EST | 970.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 3 | 86.30% |
| MKL211217P01050000 | 2021-11-30 9:34AM EST | 1,050.00 | 1.56 | 0.00 | 4.80 | 0.00 | - | 4 | 8 | 63.23% |
| MKL211217P01070000 | 2021-11-22 11:41AM EST | 1,070.00 | 0.93 | 0.00 | 1.55 | 0.00 | - | - | 4 | 52.88% |
| MKL211217P01080000 | 2021-12-01 3:03PM EST | 1,080.00 | 2.00 | 0.15 | 1.65 | 0.00 | - | 12 | 31 | 50.84% |
| MKL211217P01100000 | 2021-11-30 9:34AM EST | 1,100.00 | 3.25 | 0.45 | 1.95 | 0.00 | - | 4 | 8 | 47.07% |
| MKL211217P01150000 | 2021-11-30 3:51PM EST | 1,150.00 | 13.00 | 0.25 | 3.40 | 0.00 | - | - | 10 | 38.32% |
| MKL211217P01160000 | 2021-11-24 9:56AM EST | 1,160.00 | 3.18 | 1.10 | 3.60 | 0.00 | - | 1 | 0 | 35.87% |
| MKL211217P01170000 | 2021-12-07 3:46PM EST | 1,170.00 | 2.80 | 2.75 | 4.70 | -3.20 | -53.33% | 3 | 6 | 35.51% |
| MKL211217P01180000 | 2021-11-15 2:34PM EST | 1,180.00 | 6.48 | 2.75 | 5.80 | 0.00 | - | 1 | 2 | 34.60% |
| MKL211217P01190000 | 2021-11-19 11:45AM EST | 1,190.00 | 12.75 | 2.75 | 6.40 | 0.00 | - | 1 | 1 | 32.31% |
| MKL211217P01200000 | 2021-11-24 12:54PM EST | 1,200.00 | 5.80 | 5.00 | 7.90 | 0.00 | - | 1 | 5 | 31.31% |
| MKL211217P01220000 | 2021-11-23 1:36PM EST | 1,220.00 | 11.30 | 6.20 | 13.10 | 0.00 | - | 2 | 2 | 30.84% |
| MKL211217P01230000 | 2021-11-19 9:45AM EST | 1,230.00 | 27.20 | 8.10 | 16.40 | 0.00 | - | 1 | 1 | 30.48% |
| MKL211217P01240000 | 2021-11-19 9:45AM EST | 1,240.00 | 32.26 | 11.50 | 19.50 | 0.00 | - | 2 | 1 | 29.14% |
| MKL211217P01250000 | 2021-10-18 2:19PM EST | 1,250.00 | 27.00 | 28.40 | 36.00 | 0.00 | - | - | 1 | 43.33% |
| MKL211217P01260000 | 2021-11-19 11:25AM EST | 1,260.00 | 37.78 | 21.10 | 28.90 | 0.00 | - | 4 | 4 | 28.10% |
| MKL211217P01280000 | 2021-11-24 11:48AM EST | 1,280.00 | 30.20 | 34.50 | 42.50 | 0.00 | - | 10 | 10 | 29.06% |
| MKL211217P01290000 | 2021-11-24 11:05AM EST | 1,290.00 | 30.80 | 42.50 | 50.50 | 0.00 | - | - | 1 | 30.12% |
| MKL211217P01300000 | 2021-12-01 10:43AM EST | 1,300.00 | 81.10 | 50.60 | 59.00 | 0.00 | - | 1 | 2 | 31.40% |
| MKL211217P01310000 | 2021-11-29 9:33AM EST | 1,310.00 | 68.30 | 58.00 | 66.00 | 0.00 | - | - | 1 | 29.46% |
| MKL211217P01320000 | 2021-11-12 3:25PM EST | 1,320.00 | 46.90 | 67.90 | 76.00 | 0.00 | - | 1 | 1 | 32.43% |
| MKL211217P01340000 | 2021-11-29 9:33AM EST | 1,340.00 | 93.70 | 86.40 | 94.50 | 0.00 | - | 1 | 1 | 34.66% |
| MKL211217P01360000 | 2021-11-12 3:25PM EST | 1,360.00 | 75.70 | 105.50 | 119.50 | 0.00 | - | 1 | 0 | 50.82% |
| MKL211217P01380000 | 2021-10-19 9:17AM EST | 1,380.00 | 88.60 | 128.00 | 142.00 | 0.00 | - | - | 0 | 61.23% |
| MKL211217P01390000 | 2021-11-11 9:35AM EST | 1,390.00 | 95.50 | 136.00 | 150.00 | 0.00 | - | - | 1 | 60.08% |
| MKL211217P01420000 | 2021-11-05 12:53PM EST | 1,420.00 | 110.80 | 203.30 | 221.50 | 0.00 | - | 2 | 0 | 120.70% |
