Markel Corporation (MKL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achat
15 juillet 2022
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 620.00 | 0.80 | 0.00 | - | 1 | 190 |
| - | - | - | - | - | 640.00 | 0.50 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 660.00 | 1.10 | 0.00 | - | 75 | 127 |
| - | - | - | - | - | 670.00 | 0.10 | 0.00 | - | 3 | 22 |
| - | - | - | - | - | 680.00 | 0.10 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 690.00 | 1.10 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 700.00 | 1.25 | 0.00 | - | 4 | 35 |
| - | - | - | - | - | 720.00 | 1.40 | 0.00 | - | - | 13 |
| - | - | - | - | - | 740.00 | 1.00 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 760.00 | 1.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 900.00 | 10.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 920.00 | 2.45 | 0.00 | - | 1 | 2 |
| 269.60 | 0.00 | - | 2 | 1 | 940.00 | 10.70 | 0.00 | - | 2 | 2 |
| 253.71 | 0.00 | - | 1 | 1 | 960.00 | 3.60 | 0.00 | - | 1 | 4 |
| 236.86 | 0.00 | - | - | 1 | 980.00 | 0.40 | -10.00 | -96.15% | 1 | 0 |
| - | - | - | - | - | 1,000.00 | 3.30 | 0.00 | - | 1 | 15 |
| 206.48 | 0.00 | - | 1 | 1 | 1,020.00 | 17.20 | 0.00 | - | - | 3 |
| 234.22 | 0.00 | - | - | 0 | 1,040.00 | 27.60 | 0.00 | - | 15 | 66 |
| - | - | - | - | - | 1,050.00 | 1.41 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,060.00 | 9.79 | 0.00 | - | 1 | 1 |
| 191.18 | 0.00 | - | - | 0 | 1,080.00 | 4.60 | 0.00 | - | 3 | 6 |
| 187.20 | 0.00 | - | - | 0 | 1,100.00 | 1.74 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 1,110.00 | 5.00 | 0.00 | - | - | 1 |
| 213.10 | 0.00 | - | 2 | 3 | 1,120.00 | 16.09 | 0.00 | - | 5 | 54 |
| - | - | - | - | - | 1,140.00 | 5.86 | 0.00 | - | 1 | 0 |
| 221.30 | 0.00 | - | 1 | 1 | 1,150.00 | 6.36 | 0.00 | - | 1 | 12 |
| 113.42 | 0.00 | - | 1 | 0 | 1,170.00 | 3.00 | 0.00 | - | 1 | 6 |
| 103.98 | 0.00 | - | - | 0 | 1,180.00 | 2.56 | 0.00 | - | 1 | 89 |
| 115.85 | 0.00 | - | 2 | 4 | 1,190.00 | 18.70 | 0.00 | - | 2 | 4 |
| 97.50 | 0.00 | - | 1 | 1 | 1,200.00 | 4.00 | 0.00 | - | 1 | 39 |
| 88.50 | 0.00 | - | 1 | 0 | 1,210.00 | 15.10 | 0.00 | - | 1 | 2 |
| 103.40 | 0.00 | - | 1 | 1 | 1,220.00 | 8.10 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,230.00 | 19.00 | 0.00 | - | - | 1 |
| 141.18 | 0.00 | - | 1 | 2 | 1,240.00 | 32.50 | 0.00 | - | 1 | 1 |
| 104.50 | 0.00 | - | 1 | 1 | 1,250.00 | 11.50 | -16.85 | -59.44% | 1 | 7 |
| 163.55 | 0.00 | - | 1 | 1 | 1,260.00 | 41.00 | 0.00 | - | 2 | 3 |
| 43.41 | 0.00 | - | 1 | 2 | 1,270.00 | 22.60 | +6.56 | +40.90% | 1 | 3 |
| 30.90 | 0.00 | - | 1 | 1 | 1,280.00 | 34.95 | 0.00 | - | 1 | 2 |
| 47.90 | 0.00 | - | 1 | 0 | 1,290.00 | 21.60 | 0.00 | - | 1 | 11 |
| 46.02 | 0.00 | - | 1 | 1 | 1,300.00 | 40.26 | 0.00 | - | 1 | 6 |
| 39.30 | 0.00 | - | 1 | 0 | 1,310.00 | 54.49 | 0.00 | - | 1 | 4 |
| 53.20 | 0.00 | - | 1 | 1 | 1,320.00 | 27.60 | 0.00 | - | 1 | 5 |
| 31.40 | 0.00 | - | - | 2 | 1,330.00 | 133.30 | 0.00 | - | - | 2 |
| 21.60 | 0.00 | - | 1 | 2 | 1,340.00 | 50.70 | 0.00 | - | - | 4 |
| 7.00 | 0.00 | - | 2 | 7 | 1,350.00 | 54.00 | 0.00 | - | 1 | 2 |
| 11.02 | 0.00 | - | 1 | 2 | 1,360.00 | 37.50 | 0.00 | - | 1 | 4 |
| 5.00 | 0.00 | - | 1 | 2 | 1,370.00 | 72.20 | 0.00 | - | 2 | 4 |
| 5.89 | 0.00 | - | 1 | 1 | 1,380.00 | 57.90 | 0.00 | - | - | 2 |
| 4.10 | 0.00 | - | - | 1 | 1,390.00 | 76.50 | 0.00 | - | 1 | 0 |
| 2.05 | 0.00 | - | 1 | 13 | 1,400.00 | - | - | - | - | - |
| 26.00 | 0.00 | - | 1 | 0 | 1,410.00 | - | - | - | - | - |
| - | - | - | - | - | 1,420.00 | 121.32 | 0.00 | - | 1 | 0 |
| 28.48 | 0.00 | - | - | 1 | 1,430.00 | - | - | - | - | - |
| 13.60 | 0.00 | - | - | 1 | 1,450.00 | - | - | - | - | - |
| 12.20 | 0.00 | - | 1 | 4 | 1,460.00 | - | - | - | - | - |
| 16.20 | 0.00 | - | - | 1 | 1,470.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 9 | 7 | 1,480.00 | - | - | - | - | - |
| 11.50 | 0.00 | - | - | 1 | 1,490.00 | - | - | - | - | - |
| 0.45 | -0.15 | -25.00% | 34 | 20 | 1,500.00 | 79.90 | 0.00 | - | - | 1 |
| 0.70 | 0.00 | - | 1 | 1 | 1,520.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | - | 1 | 1,530.00 | - | - | - | - | - |
| 7.86 | 0.00 | - | 1 | 16 | 1,540.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | - | 2 | 1,550.00 | - | - | - | - | - |
| 14.65 | 0.00 | - | 1 | 11 | 1,560.00 | - | - | - | - | - |
| 9.20 | 0.00 | - | 10 | 7 | 1,580.00 | - | - | - | - | - |
| 0.45 | +0.05 | +12.50% | 1 | 8 | 1,600.00 | - | - | - | - | - |
| 16.30 | 0.00 | - | - | 3 | 1,620.00 | - | - | - | - | - |
| 10.60 | 0.00 | - | 1 | 3 | 1,640.00 | - | - | - | - | - |
| 11.20 | 0.00 | - | 1 | 1 | 1,680.00 | - | - | - | - | - |
| 8.50 | 0.00 | - | - | 2 | 1,700.00 | - | - | - | - | - |
| 5.90 | 0.00 | - | 2 | 3 | 1,740.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 3 | 10 | 1,760.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | - | 0 | 1,770.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 1 | 9 | 1,780.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 1 | 0 | 1,790.00 | - | - | - | - | - |
| 0.55 | +0.05 | +10.00% | 5 | 1 | 1,800.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 2 | 0 | 1,810.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 7 | 29 | 1,820.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | - | 2 | 1,830.00 | - | - | - | - | - |
| 1.00 | +0.25 | +33.33% | 1 | 10 | 1,840.00 | - | - | - | - | - |
| 0.50 | -0.50 | -50.00% | 2 | 21 | 1,860.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 16 | 1,880.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 2 | 38 | 1,900.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 7 | 41 | 1,920.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 11 | 20 | 1,940.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 24 | 25 | 1,960.00 | - | - | - | - | - |
| 0.75 | +0.10 | +15.38% | 69 | 77 | 1,980.00 | - | - | - | - | - |
