La bourse ferme dans 1 h 55 min

Markel Corporation (MKL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1 390,66+13,59 (+0,99 %)
À partir de 09:32AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL220617C013000002022-05-19 11:36AM EDT1,300.0061.250.000.000.00--00.00%
MKL220617C013200002022-05-05 12:26PM EDT1,320.0059.530.000.000.00--20.00%
MKL220617C013300002022-05-24 11:59AM EDT1,330.0039.900.000.000.00-130.00%
MKL220617C013400002022-05-26 12:40PM EDT1,340.0057.000.000.000.00-220.00%
MKL220617C013500002022-05-19 10:10AM EDT1,350.0036.300.000.000.00--10.00%
MKL220617C013600002022-05-26 12:40PM EDT1,360.0044.000.000.000.00-130.00%
MKL220617C014000002022-05-26 10:14AM EDT1,400.0018.000.000.000.00-160.78%
MKL220617C014100002022-05-16 12:12AM EDT1,410.0012.900.000.000.00--11.56%
MKL220617C014200002022-05-13 10:12AM EDT1,420.0012.600.000.000.00-111.56%
MKL220617C014300002022-05-20 10:40AM EDT1,430.0010.100.000.000.00-113.13%
MKL220617C014400002022-05-20 10:37AM EDT1,440.008.000.000.000.00-123.13%
MKL220617C014500002022-05-18 11:42AM EDT1,450.0010.400.000.000.00--23.13%
MKL220617C014600002022-05-18 11:40AM EDT1,460.008.700.000.000.00--143.13%
MKL220617C014700002022-05-18 9:55AM EDT1,470.006.350.000.000.00--106.25%
MKL220617C014800002022-05-19 1:06PM EDT1,480.005.000.000.000.00-1126.25%
MKL220617C014900002022-05-17 9:34AM EDT1,490.006.050.000.000.00-106.25%
MKL220617C015000002022-05-18 3:13PM EDT1,500.003.880.000.000.00-116.25%
MKL220617C015200002022-04-25 9:30AM EDT1,520.0032.400.000.000.00-216.25%
MKL220617C015300002022-04-25 9:30AM EDT1,530.0028.900.000.000.00--16.25%
MKL220617C015400002022-05-17 9:37AM EDT1,540.003.700.000.000.00-216.25%
MKL220617C015500002022-05-17 9:30AM EDT1,550.002.350.000.000.00--16.25%
MKL220617C016200002022-05-26 11:13AM EDT1,620.000.400.000.000.00-1212.50%
MKL220617C016400002022-05-10 1:01PM EDT1,640.000.930.000.000.00-8212.50%
MKL220617C016600002022-05-06 2:01PM EDT1,660.000.880.000.000.00-1012.50%
MKL220617C016700002022-05-19 12:29PM EDT1,670.000.750.000.000.00-1312.50%
MKL220617C016800002022-05-19 12:20PM EDT1,680.000.950.000.000.00-121212.50%
MKL220617C017000002022-05-24 2:58PM EDT1,700.001.000.000.000.00-11512.50%
MKL220617C017100002022-05-18 10:59AM EDT1,710.001.050.000.000.00-954312.50%
MKL220617C017300002022-05-18 11:19AM EDT1,730.000.800.000.000.00-694212.50%
MKL220617C017400002022-05-09 1:18PM EDT1,740.000.980.000.000.00-12212.50%
MKL220617C017500002022-05-17 1:22PM EDT1,750.000.700.000.000.00-2412.50%
MKL220617C017600002022-05-20 2:29PM EDT1,760.000.950.000.000.00-1012.50%
MKL220617C017700002022-05-20 2:27PM EDT1,770.000.800.000.000.00-4125.00%
MKL220617C017800002022-05-20 2:28PM EDT1,780.000.900.000.000.00-71425.00%
MKL220617C018000002022-05-09 1:19PM EDT1,800.002.390.000.000.00-3025.00%
MKL220617C018100002022-05-16 3:30PM EDT1,810.000.850.000.000.00-1225.00%
MKL220617C018600002022-05-10 10:49AM EDT1,860.002.410.000.000.00-3025.00%
MKL220617C018800002022-05-10 1:46PM EDT1,880.002.410.000.000.00-4025.00%
MKL220617C019200002022-04-27 3:54PM EDT1,920.001.400.000.000.00-993625.00%
MKL220617C019400002022-05-09 2:20PM EDT1,940.002.390.000.000.00-2825.00%
MKL220617C019600002022-05-16 3:34PM EDT1,960.000.900.000.000.00-18125.00%
Options de ventepour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MKL220617P008400002022-05-20 11:33AM EDT840.001.000.000.000.00-8250.00%
MKL220617P008500002022-05-20 1:53PM EDT850.002.380.000.000.00-5050.00%
MKL220617P008700002022-05-20 2:00PM EDT870.001.040.000.000.00-4025.00%
MKL220617P008900002022-05-20 1:59PM EDT890.001.960.000.000.00-11025.00%
MKL220617P009100002022-05-20 2:00PM EDT910.001.140.000.000.00-193325.00%
MKL220617P009200002022-05-20 1:56PM EDT920.002.200.000.000.00-1225.00%
MKL220617P009500002022-05-26 10:51AM EDT950.001.100.000.000.00-1125.00%
MKL220617P010000002022-05-25 3:37PM EDT1,000.000.370.000.000.00-22625.00%
MKL220617P011000002022-05-16 12:12AM EDT1,100.008.250.000.000.00--112.50%
MKL220617P011500002022-05-20 12:46PM EDT1,150.005.000.000.000.00-1112.50%
MKL220617P011600002022-05-04 1:08PM EDT1,160.007.500.000.000.00-1112.50%
MKL220617P011800002022-05-24 1:39PM EDT1,180.005.900.000.000.00-2012.50%
MKL220617P011900002022-05-16 12:25PM EDT1,190.008.800.000.000.00--212.50%
MKL220617P012000002022-05-16 3:32PM EDT1,200.009.300.000.000.00-2312.50%
MKL220617P012200002022-05-02 12:20PM EDT1,220.0017.200.000.000.00-1112.50%
MKL220617P012300002022-05-19 11:10AM EDT1,230.0013.100.000.000.00--112.50%
MKL220617P012400002022-05-23 10:27AM EDT1,240.0010.900.000.000.00-2212.50%
MKL220617P012500002022-05-26 2:56PM EDT1,250.003.940.000.000.00-156.25%
MKL220617P012600002022-05-26 11:07AM EDT1,260.008.100.000.000.00-226.25%
MKL220617P012700002022-05-26 3:02PM EDT1,270.005.450.000.000.00-226.25%
MKL220617P012900002022-05-20 11:05AM EDT1,290.0020.420.000.000.00-126.25%
MKL220617P013000002022-05-26 11:08AM EDT1,300.0014.200.000.000.00-146.25%
MKL220617P013100002022-05-20 3:26PM EDT1,310.0038.900.000.000.00-326.25%
MKL220617P013200002022-05-23 10:32AM EDT1,320.0028.440.000.000.00-123.13%
MKL220617P013300002022-05-23 12:37PM EDT1,330.0026.700.000.000.00-143.13%
MKL220617P013600002022-05-17 11:52AM EDT1,360.0042.500.000.000.00-121.56%
MKL220617P013700002022-05-17 11:10AM EDT1,370.0040.100.000.000.00-131.56%
MKL220617P014000002022-04-20 3:29PM EDT1,400.0021.6079.0086.900.00--257.26%
MKL220617P014400002022-05-16 12:12AM EDT1,440.00157.600.000.000.00--10.00%
MKL220617P015300002022-04-29 3:45PM EDT1,530.00172.00199.70213.300.00--087.38%
MKL220617P015500002022-04-21 3:22PM EDT1,550.0090.60209.00228.500.00--185.66%