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 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL230217C01100000 | 2023-01-05 11:00AM EST | 1,100.00 | 262.29 | 289.00 | 308.00 | 0.00 | - | - | 4 | 61.75% |
| MKL230217C01200000 | 2023-01-18 12:35PM EST | 1,200.00 | 200.35 | 191.70 | 207.70 | 0.00 | - | 1 | 2 | 60.58% |
| MKL230217C01220000 | 2023-01-19 3:59PM EST | 1,220.00 | 159.90 | 172.40 | 188.40 | 0.00 | - | - | 1 | 56.86% |
| MKL230217C01230000 | 2022-12-29 9:30AM EST | 1,230.00 | 105.10 | 163.50 | 180.50 | 0.00 | - | - | 1 | 57.34% |
| MKL230217C01240000 | 2023-01-03 12:03PM EST | 1,240.00 | 99.10 | 151.90 | 167.90 | 0.00 | - | - | 1 | 51.38% |
| MKL230217C01290000 | 2023-01-04 3:59PM EST | 1,290.00 | 88.00 | 104.80 | 120.80 | 0.00 | - | - | 1 | 42.72% |
| MKL230217C01300000 | 2023-01-18 3:44PM EST | 1,300.00 | 97.15 | 98.30 | 108.30 | 0.00 | - | - | 2 | 37.35% |
| MKL230217C01320000 | 2023-01-19 3:59PM EST | 1,320.00 | 73.29 | 80.10 | 90.10 | 0.00 | - | - | 1 | 34.22% |
| MKL230217C01330000 | 2022-12-15 12:22PM EST | 1,330.00 | 35.00 | 112.30 | 128.30 | 0.00 | - | - | 3 | 67.55% |
| MKL230217C01340000 | 2023-01-19 1:15PM EST | 1,340.00 | 62.40 | 66.30 | 76.30 | 0.00 | - | - | 1 | 34.71% |
| MKL230217C01350000 | 2023-01-19 1:15PM EST | 1,350.00 | 54.85 | 58.60 | 68.60 | 0.00 | - | 1 | 1 | 33.78% |
| MKL230217C01360000 | 2023-01-18 12:18PM EST | 1,360.00 | 57.07 | 50.00 | 60.00 | 0.00 | - | - | 1 | 31.87% |
| MKL230217C01370000 | 2023-01-17 2:10PM EST | 1,370.00 | 61.22 | 43.90 | 53.90 | 0.00 | - | 1 | 2 | 31.82% |
| MKL230217C01390000 | 2023-01-20 12:37PM EST | 1,390.00 | 25.00 | 31.30 | 41.30 | 0.00 | - | 1 | 6 | 30.49% |
| MKL230217C01400000 | 2023-01-20 12:17PM EST | 1,400.00 | 18.50 | 25.80 | 35.80 | 0.00 | - | 15 | 22 | 29.99% |
| MKL230217C01410000 | 2023-01-09 3:03PM EST | 1,410.00 | 20.40 | 20.70 | 30.70 | 0.00 | - | 1 | 7 | 29.48% |
| MKL230217C01430000 | 2023-01-25 9:38AM EST | 1,430.00 | 8.10 | 12.60 | 22.60 | 0.00 | - | 1 | 7 | 29.13% |
| MKL230217C01440000 | 2023-01-19 2:42PM EST | 1,440.00 | 9.65 | 9.90 | 19.90 | 0.00 | - | 8 | 11 | 29.60% |
| MKL230217C01450000 | 2023-01-13 11:24AM EST | 1,450.00 | 21.15 | 5.90 | 15.90 | 0.00 | - | 2 | 6 | 28.60% |
| MKL230217C01460000 | 2023-01-23 11:09AM EST | 1,460.00 | 5.50 | 5.10 | 15.10 | 0.00 | - | - | 1 | 30.24% |
| MKL230217C01470000 | 2023-01-12 3:12PM EST | 1,470.00 | 12.95 | 3.10 | 7.90 | 0.00 | - | - | 1 | 24.92% |
| MKL230217C01480000 | 2023-01-25 3:59PM EST | 1,480.00 | 6.00 | 1.20 | 6.00 | 0.00 | - | 1 | 8 | 24.48% |
| MKL230217C01490000 | 2023-01-26 11:06AM EST | 1,490.00 | 6.80 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 24.58% |
| MKL230217C01500000 | 2023-01-06 10:41AM EST | 1,500.00 | 4.00 | 1.00 | 5.20 | 0.00 | - | 1 | 7 | 26.92% |
| MKL230217C01510000 | 2023-01-18 3:57PM EST | 1,510.00 | 3.25 | 0.00 | 4.80 | 0.00 | - | 3 | 8 | 27.98% |
| MKL230217C01540000 | 2023-01-10 9:38AM EST | 1,540.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | - | 3 | 32.82% |
| MKL230217C01550000 | 2023-01-10 9:40AM EST | 1,550.00 | 2.93 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 34.37% |
| MKL230217C01560000 | 2023-01-26 2:12PM EST | 1,560.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 35.90% |
Options de ventepour17 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MKL230217P00770000 | 2023-01-12 10:19AM EST | 770.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 128.70% |
| MKL230217P00800000 | 2023-01-12 10:19AM EST | 800.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 121.29% |
| MKL230217P00880000 | 2023-01-18 1:43PM EST | 880.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 102.73% |
| MKL230217P00900000 | 2023-01-18 10:35AM EST | 900.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 79.05% |
| MKL230217P00920000 | 2023-01-23 1:55PM EST | 920.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 94.02% |
| MKL230217P00930000 | 2023-01-24 1:50PM EST | 930.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 91.88% |
| MKL230217P00940000 | 2022-12-30 9:54AM EST | 940.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 89.77% |
| MKL230217P00990000 | 2022-12-22 11:32AM EST | 990.00 | 2.62 | 0.00 | 4.80 | 0.00 | - | - | 5 | 79.49% |
| MKL230217P01000000 | 2022-12-22 11:31AM EST | 1,000.00 | 9.61 | 0.00 | 4.80 | 0.00 | - | - | 4 | 77.49% |
| MKL230217P01010000 | 2022-12-22 11:32AM EST | 1,010.00 | 2.87 | 0.00 | 4.80 | 0.00 | - | - | 1 | 75.50% |
| MKL230217P01080000 | 2022-12-23 11:10AM EST | 1,080.00 | 4.63 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 61.95% |
| MKL230217P01090000 | 2022-12-23 11:10AM EST | 1,090.00 | 5.27 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 60.07% |
| MKL230217P01120000 | 2022-12-28 3:21PM EST | 1,120.00 | 5.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 54.47% |
| MKL230217P01170000 | 2022-12-20 1:50PM EST | 1,170.00 | 16.41 | 0.00 | 4.80 | 0.00 | - | - | 1 | 52.51% |
| MKL230217P01210000 | 2023-01-10 1:42PM EST | 1,210.00 | 4.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 44.50% |
| MKL230217P01230000 | 2023-01-17 9:30AM EST | 1,230.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 40.50% |
| MKL230217P01240000 | 2023-01-25 10:29AM EST | 1,240.00 | 2.04 | 0.00 | 4.80 | 0.00 | - | - | 1 | 38.50% |
| MKL230217P01320000 | 2023-01-27 11:38AM EST | 1,320.00 | 4.80 | 2.70 | 7.50 | 0.00 | - | 1 | 2 | 25.89% |
| MKL230217P01330000 | 2023-01-26 3:30PM EST | 1,330.00 | 5.60 | 5.00 | 14.00 | 0.00 | - | 6 | 7 | 30.69% |
| MKL230217P01340000 | 2023-01-26 12:36PM EST | 1,340.00 | 7.00 | 6.50 | 16.50 | 0.00 | - | 1 | 5 | 30.44% |
| MKL230217P01350000 | 2023-01-30 9:43AM EST | 1,350.00 | 10.90 | 8.20 | 18.20 | +0.82 | +8.13% | 1 | 1 | 29.17% |
| MKL230217P01370000 | 2023-01-04 11:53AM EST | 1,370.00 | 50.05 | 14.60 | 24.60 | 0.00 | - | - | 0 | 28.46% |
| MKL230217P01380000 | 2023-01-24 12:35PM EST | 1,380.00 | 18.00 | 17.70 | 27.70 | 0.00 | - | - | 1 | 27.54% |
| MKL230217P01400000 | 2023-01-20 3:52PM EST | 1,400.00 | 40.40 | 25.50 | 35.50 | 0.00 | - | 15 | 4 | 25.99% |
| MKL230217P01410000 | 2023-01-04 12:46PM EST | 1,410.00 | 68.50 | 30.80 | 40.80 | 0.00 | - | - | 1 | 25.76% |
| MKL230217P01430000 | 2023-01-26 10:37AM EST | 1,430.00 | 37.80 | 43.00 | 53.00 | 0.00 | - | - | 15 | 25.44% |
| MKL230217P01440000 | 2023-01-13 12:28PM EST | 1,440.00 | 39.27 | 48.50 | 58.50 | 0.00 | - | - | 1 | 24.12% |
| MKL230217P01450000 | 2023-01-26 10:13AM EST | 1,450.00 | 57.50 | 56.80 | 66.80 | 0.00 | - | 15 | 3 | 24.94% |
© 2023 Yahoo. Tous droits réservés.
