Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.285,50 +336,16 (+0,54%)
Kohl's Corporation (KSS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240607C00018000 | 2024-05-31 12:32PM EDT | 18.00 | 4.10 | 2.81 | 6.55 | +1.20 | +41.38% | 19 | 44 | 146.09% |
| KSS240607C00019000 | 2024-05-31 9:34AM EDT | 19.00 | 2.30 | 2.85 | 3.50 | +0.25 | +12.20% | 1 | 12 | 89.45% |
| KSS240607C00019500 | 2024-05-31 1:02PM EDT | 19.50 | 2.65 | 1.14 | 5.05 | +1.15 | +76.67% | 8 | 15 | 94.53% |
| KSS240607C00020000 | 2024-05-31 3:56PM EDT | 20.00 | 2.40 | 1.79 | 2.55 | +1.10 | +84.62% | 152 | 262 | 75.78% |
| KSS240607C00020500 | 2024-05-31 2:31PM EDT | 20.50 | 2.42 | 1.81 | 2.39 | +1.51 | +165.93% | 128 | 285 | 70.70% |
| KSS240607C00021000 | 2024-05-31 3:36PM EDT | 21.00 | 1.84 | 1.47 | 1.75 | +1.22 | +196.77% | 509 | 619 | 59.18% |
| KSS240607C00021500 | 2024-05-31 3:58PM EDT | 21.50 | 1.13 | 0.95 | 1.26 | +0.71 | +169.05% | 1,442 | 955 | 60.35% |
| KSS240607C00022000 | 2024-05-31 3:59PM EDT | 22.00 | 0.86 | 0.73 | 0.91 | +0.46 | +115.00% | 1,573 | 219 | 56.84% |
| KSS240607C00022500 | 2024-05-31 3:59PM EDT | 22.50 | 0.57 | 0.51 | 0.83 | +0.34 | +147.83% | 2,184 | 108 | 58.40% |
| KSS240607C00023000 | 2024-05-31 3:56PM EDT | 23.00 | 0.35 | 0.22 | 0.55 | +0.19 | +118.75% | 5,845 | 252 | 51.37% |
| KSS240607C00023500 | 2024-05-31 3:59PM EDT | 23.50 | 0.24 | 0.23 | 0.28 | +0.14 | +140.00% | 1,498 | 619 | 52.73% |
| KSS240607C00024000 | 2024-05-31 3:56PM EDT | 24.00 | 0.12 | 0.14 | 0.18 | +0.05 | +71.43% | 629 | 62 | 53.32% |
| KSS240607C00024500 | 2024-05-31 3:50PM EDT | 24.50 | 0.10 | 0.06 | 0.11 | -0.18 | -64.29% | 30 | 6 | 51.95% |
| KSS240607C00025000 | 2024-05-31 3:51PM EDT | 25.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 210 | 27 | 53.91% |
| KSS240607C00025500 | 2024-05-31 3:27PM EDT | 25.50 | 0.05 | 0.02 | 0.27 | +0.04 | +400.00% | 29 | 66 | 78.13% |
| KSS240607C00026000 | 2024-05-31 2:10PM EDT | 26.00 | 0.06 | 0.01 | 0.08 | +0.03 | +100.00% | 12 | 50 | 65.63% |
| KSS240607C00026500 | 2024-05-30 10:04AM EDT | 26.50 | 0.01 | 0.01 | 0.15 | 0.00 | - | 26 | 42 | 81.25% |
| KSS240607C00027000 | 2024-05-31 3:07PM EDT | 27.00 | 0.03 | 0.01 | 0.08 | +0.01 | +50.00% | 30 | 196 | 78.13% |
| KSS240607C00027500 | 2024-05-31 3:09PM EDT | 27.50 | 0.02 | 0.01 | 0.16 | +0.01 | +100.00% | 27 | 185 | 95.70% |
| KSS240607C00028000 | 2024-05-31 2:13PM EDT | 28.00 | 0.03 | 0.01 | 0.05 | +0.02 | +200.00% | 5 | 117 | 83.59% |
| KSS240607C00028500 | 2024-05-31 11:26AM EDT | 28.50 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 5 | 123 | 97.66% |
| KSS240607C00029000 | 2024-05-31 1:37PM EDT | 29.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 26 | 95 | 92.19% |
| KSS240607C00029500 | 2024-05-30 12:35PM EDT | 29.50 | 0.02 | 0.00 | 0.21 | +0.01 | +100.00% | 8 | 17 | 125.00% |
| KSS240607C00030000 | 2024-05-31 2:29PM EDT | 30.00 | 0.03 | 0.00 | 0.10 | +0.02 | +200.00% | 48 | 147 | 113.28% |
| KSS240607C00030500 | 2024-05-29 3:48PM EDT | 30.50 | 0.04 | 0.00 | 0.31 | -0.42 | -91.30% | 3 | 5 | 148.44% |
| KSS240607C00031000 | 2024-05-31 11:18AM EDT | 31.00 | 0.01 | 0.00 | 0.23 | -0.44 | -97.78% | 11 | 21 | 144.53% |
| KSS240607C00031500 | 2024-05-30 1:43PM EDT | 31.50 | 0.03 | 0.00 | 0.71 | 0.00 | - | 1 | 20 | 195.70% |
| KSS240607C00032000 | 2024-05-31 3:56PM EDT | 32.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 32 | 46 | 126.56% |
| KSS240607C00032500 | 2024-05-31 9:40AM EDT | 32.50 | 0.01 | 0.00 | 0.35 | -0.25 | -96.15% | 10 | 14 | 175.00% |
| KSS240607C00033000 | 2024-05-29 2:01PM EDT | 33.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 36 | 62 | 142.19% |
| KSS240607C00033500 | 2024-05-29 2:25PM EDT | 33.50 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 4 | 222.66% |
| KSS240607C00034000 | 2024-05-28 3:45PM EDT | 34.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 5 | 2 | 228.13% |
| KSS240607C00035000 | 2024-05-31 10:11AM EDT | 35.00 | 0.01 | 0.00 | 0.17 | -0.06 | -85.71% | 1 | 83 | 174.22% |
| KSS240607C00035500 | 2024-05-29 1:02PM EDT | 35.50 | 0.01 | 0.00 | 0.30 | -0.05 | -83.33% | 1 | 2 | 198.83% |
| KSS240607C00036500 | 2024-05-31 9:45AM EDT | 36.50 | 0.01 | 0.00 | 0.33 | 0.00 | - | 20 | 20 | 211.72% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240607P00014000 | 2024-05-30 10:27AM EDT | 14.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 23 | 190 | 210.16% |
| KSS240607P00015000 | 2024-05-30 11:26AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 126 | 350 | 112.50% |
| KSS240607P00016000 | 2024-05-31 9:54AM EDT | 16.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 21 | 10 | 120.31% |
| KSS240607P00017000 | 2024-05-30 3:10PM EDT | 17.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 13 | 26 | 135.55% |
| KSS240607P00017500 | 2024-05-31 9:38AM EDT | 17.50 | 0.01 | 0.00 | 0.24 | -0.02 | -66.67% | 102 | 1,081 | 125.39% |
| KSS240607P00018000 | 2024-05-31 1:06PM EDT | 18.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 111 | 195 | 85.16% |
| KSS240607P00018500 | 2024-05-31 3:49PM EDT | 18.50 | 0.01 | 0.01 | 0.04 | -0.05 | -83.33% | 82 | 71 | 73.44% |
| KSS240607P00019000 | 2024-05-31 1:21PM EDT | 19.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 110 | 352 | 59.38% |
| KSS240607P00019500 | 2024-05-31 3:55PM EDT | 19.50 | 0.04 | 0.02 | 0.04 | -0.12 | -75.00% | 97 | 278 | 58.59% |
| KSS240607P00020000 | 2024-05-31 3:57PM EDT | 20.00 | 0.04 | 0.03 | 0.05 | -0.25 | -86.21% | 753 | 872 | 52.34% |
| KSS240607P00020500 | 2024-05-31 3:50PM EDT | 20.50 | 0.07 | 0.06 | 0.09 | -0.39 | -84.78% | 146 | 90 | 50.78% |
| KSS240607P00021000 | 2024-05-31 3:26PM EDT | 21.00 | 0.10 | 0.12 | 0.22 | -0.56 | -84.85% | 5,108 | 34 | 53.32% |
| KSS240607P00021500 | 2024-05-31 3:57PM EDT | 21.50 | 0.27 | 0.23 | 0.30 | -0.73 | -73.00% | 466 | 67 | 50.20% |
| KSS240607P00022000 | 2024-05-31 3:58PM EDT | 22.00 | 0.46 | 0.36 | 0.67 | -0.87 | -65.41% | 512 | 133 | 56.45% |
| KSS240607P00022500 | 2024-05-31 3:58PM EDT | 22.50 | 0.70 | 0.32 | 0.88 | -1.12 | -61.54% | 376 | 49 | 66.41% |
| KSS240607P00023000 | 2024-05-31 3:55PM EDT | 23.00 | 0.95 | 0.71 | 1.79 | -1.35 | -58.70% | 300 | 121 | 72.85% |
| KSS240607P00023500 | 2024-05-31 3:21PM EDT | 23.50 | 1.25 | 1.17 | 1.61 | -1.32 | -51.36% | 23 | 192 | 55.27% |
| KSS240607P00024000 | 2024-05-31 3:45PM EDT | 24.00 | 1.66 | 1.51 | 1.97 | -1.44 | -46.45% | 61 | 53 | 74.80% |
| KSS240607P00024500 | 2024-05-31 9:55AM EDT | 24.50 | 2.83 | 2.04 | 2.69 | -0.95 | -25.13% | 10 | 339 | 74.61% |
| KSS240607P00025000 | 2024-05-31 3:48PM EDT | 25.00 | 2.60 | 2.28 | 3.15 | -1.47 | -36.12% | 53 | 164 | 63.67% |
| KSS240607P00025500 | 2024-05-31 2:27PM EDT | 25.50 | 2.58 | 2.41 | 3.55 | -2.72 | -51.32% | 1 | 38 | 114.65% |
| KSS240607P00026000 | 2024-05-31 3:36PM EDT | 26.00 | 3.35 | 2.87 | 4.70 | -1.77 | -34.57% | 10 | 78 | 91.02% |
| KSS240607P00026500 | 2024-05-31 9:44AM EDT | 26.50 | 3.65 | 2.99 | 6.10 | -3.09 | -45.85% | 1 | 7 | 132.81% |
| KSS240607P00027000 | 2024-05-31 1:08PM EDT | 27.00 | 4.85 | 3.70 | 6.60 | -1.15 | -19.17% | 2 | 93 | 153.32% |
| KSS240607P00027500 | 2024-05-30 11:52AM EDT | 27.50 | 6.00 | 3.75 | 7.10 | -1.26 | -17.36% | 2 | 21 | 134.77% |
| KSS240607P00028000 | 2024-05-30 10:30AM EDT | 28.00 | 7.66 | 4.00 | 7.60 | 0.00 | - | 14 | 14 | 123.24% |
| KSS240607P00028500 | 2024-05-29 1:04PM EDT | 28.50 | 2.22 | 4.50 | 8.10 | 0.00 | - | - | 0 | 130.08% |
| KSS240607P00029000 | 2024-05-29 2:07PM EDT | 29.00 | 2.52 | 5.25 | 8.40 | 0.00 | - | 4 | 4 | 141.02% |
| KSS240607P00029500 | 2024-05-29 1:06PM EDT | 29.50 | 2.91 | 5.60 | 9.05 | 0.00 | - | - | 0 | 147.66% |
| KSS240607P00035000 | 2024-05-15 1:46PM EDT | 35.00 | 9.05 | 11.40 | 14.80 | 0.00 | - | - | 0 | 256.64% |
© 2024 Yahoo. Tutti i diritti riservati.