Marchés français ouverture 5 h 45 min
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
38 296,96 +744,80 (+1,98 %) EUR/USD
1,0711 +0,0007 (+0,06 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 369,88 -325,83 (-0,52 %)
Markel Group Inc. (MKL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL240517C01440000 | 2024-03-14 11:50AM EDT | 1,440.00 | 108.60 | 43.00 | 51.00 | 0.00 | - | 1 | 1 | 17.81% |
| MKL240517C01450000 | 2024-04-23 3:18PM EDT | 1,450.00 | 54.50 | 57.00 | 66.60 | +5.70 | +11.68% | 2 | 3 | 33.64% |
| MKL240517C01460000 | 2024-04-11 2:08PM EDT | 1,460.00 | 46.25 | 51.00 | 60.00 | 0.00 | - | - | 1 | 32.96% |
| MKL240517C01470000 | 2024-04-11 2:08PM EDT | 1,470.00 | 41.00 | 44.00 | 53.70 | 0.00 | - | - | 1 | 32.30% |
| MKL240517C01480000 | 2024-04-19 2:43PM EDT | 1,480.00 | 31.00 | 39.00 | 46.00 | 0.00 | - | 2 | 2 | 30.51% |
| MKL240517C01490000 | 2024-04-23 3:20PM EDT | 1,490.00 | 33.00 | 33.00 | 41.80 | -7.00 | -17.50% | 2 | 1 | 30.81% |
| MKL240517C01500000 | 2024-04-23 2:36PM EDT | 1,500.00 | 26.75 | 28.00 | 36.00 | -8.95 | -25.07% | 2 | 2 | 29.83% |
| MKL240517C01540000 | 2024-04-15 1:14PM EDT | 1,540.00 | 11.00 | 11.00 | 19.00 | 0.00 | - | 1 | 1 | 27.55% |
| MKL240517C01570000 | 2024-04-23 11:17AM EDT | 1,570.00 | 4.00 | 4.00 | 12.00 | -5.81 | -59.23% | 5 | 1 | 27.48% |
| MKL240517C01580000 | 2024-04-23 10:34AM EDT | 1,580.00 | 6.50 | 2.00 | 11.00 | -2.69 | -29.27% | 1 | 1 | 28.25% |
| MKL240517C01600000 | 2024-04-19 12:33PM EDT | 1,600.00 | 4.00 | 1.20 | 10.00 | +1.44 | +56.25% | 1 | 3 | 30.47% |
| MKL240517C01610000 | 2024-04-04 10:20AM EDT | 1,610.00 | 12.03 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 32.02% |
| MKL240517C01620000 | 2024-03-28 11:38AM EDT | 1,620.00 | 3.00 | 0.05 | 9.80 | -10.57 | -77.89% | 1 | 2 | 33.32% |
| MKL240517C01670000 | 2024-04-11 10:47AM EDT | 1,670.00 | 4.71 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 33.41% |
| MKL240517C01680000 | 2024-04-11 10:47AM EDT | 1,680.00 | 5.34 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 34.63% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL240517P01250000 | 2024-04-15 10:11AM EDT | 1,250.00 | 6.00 | 0.05 | 10.00 | 0.00 | - | - | 1 | 53.75% |
| MKL240517P01300000 | 2024-04-19 12:59PM EDT | 1,300.00 | 6.30 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 44.32% |
| MKL240517P01360000 | 2024-04-11 3:26PM EDT | 1,360.00 | 13.50 | 3.00 | 12.00 | 0.00 | - | 1 | 2 | 35.13% |
| MKL240517P01380000 | 2024-04-15 1:16PM EDT | 1,380.00 | 21.00 | 4.00 | 14.00 | 0.00 | - | - | 1 | 33.07% |
| MKL240517P01390000 | 2024-04-19 10:56AM EDT | 1,390.00 | 20.44 | 7.00 | 15.00 | 0.00 | - | 1 | 2 | 31.89% |
| MKL240517P01400000 | 2024-04-23 12:10PM EDT | 1,400.00 | 14.00 | 7.00 | 16.00 | -16.09 | -53.47% | 1 | 12 | 30.61% |
| MKL240517P01410000 | 2024-04-22 12:29PM EDT | 1,410.00 | 17.92 | 9.00 | 17.50 | 0.00 | - | 1 | 4 | 29.65% |
| MKL240517P01420000 | 2024-04-19 10:40AM EDT | 1,420.00 | 30.00 | 11.20 | 20.00 | 0.00 | - | 1 | 7 | 29.32% |
| MKL240517P01450000 | 2024-04-23 2:36PM EDT | 1,450.00 | 25.80 | 19.00 | 27.00 | -0.20 | -0.77% | 1 | 1 | 26.76% |
| MKL240517P01460000 | 2024-04-03 9:32AM EDT | 1,460.00 | 27.50 | 23.00 | 31.00 | 0.00 | - | 1 | 1 | 26.65% |
| MKL240517P01480000 | 2024-04-17 10:20AM EDT | 1,480.00 | 68.50 | 31.00 | 38.00 | 0.00 | - | - | 2 | 24.99% |
| MKL240517P01490000 | 2024-04-17 10:20AM EDT | 1,490.00 | 75.50 | 34.00 | 43.00 | 0.00 | - | 1 | 1 | 24.76% |
| MKL240517P01500000 | 2024-04-16 10:54AM EDT | 1,500.00 | 83.53 | 40.00 | 48.00 | 0.00 | - | - | 3 | 24.24% |
| MKL240517P01510000 | 2024-04-11 10:42AM EDT | 1,510.00 | 63.50 | 44.10 | 53.00 | 0.00 | - | 1 | 0 | 23.42% |
| MKL240517P01770000 | 2024-04-19 11:13AM EDT | 1,770.00 | 324.74 | 276.00 | 295.90 | 0.00 | - | 2 | 0 | 46.40% |
