Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,55 -0,38 (-0,46%) Bitcoin EUR
56.347,85 -2.780,82 (-4,70%)
KKR & Co. Inc. (KKR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240503C00085000 | 2024-04-22 9:30AM EDT | 85.00 | 8.99 | 7.60 | 9.00 | 0.00 | - | - | 3 | 63.18% |
| KKR240503C00088000 | 2024-04-01 3:27PM EDT | 88.00 | 12.70 | 5.20 | 5.90 | 0.00 | - | - | 2 | 55.96% |
| KKR240503C00091000 | 2024-04-25 10:56AM EDT | 91.00 | 3.25 | 3.30 | 3.60 | -1.55 | -32.29% | 3 | 2 | 58.98% |
| KKR240503C00092000 | 2024-04-30 3:05PM EDT | 92.00 | 3.10 | 2.70 | 2.85 | -1.00 | -24.39% | 3 | 2 | 56.89% |
| KKR240503C00093000 | 2024-04-30 3:59PM EDT | 93.00 | 2.27 | 2.20 | 2.35 | -5.98 | -72.48% | 53 | 2 | 57.67% |
| KKR240503C00094000 | 2024-04-30 3:59PM EDT | 94.00 | 1.81 | 1.70 | 1.85 | -0.94 | -34.18% | 128 | 12 | 56.54% |
| KKR240503C00095000 | 2024-04-30 3:43PM EDT | 95.00 | 1.54 | 1.30 | 1.45 | -0.61 | -28.37% | 60 | 86 | 56.20% |
| KKR240503C00096000 | 2024-04-30 2:22PM EDT | 96.00 | 0.79 | 1.00 | 1.50 | -0.96 | -54.86% | 120 | 65 | 61.82% |
| KKR240503C00097000 | 2024-04-30 3:59PM EDT | 97.00 | 0.80 | 0.75 | 0.85 | -0.50 | -38.46% | 93 | 470 | 56.35% |
| KKR240503C00098000 | 2024-04-30 3:56PM EDT | 98.00 | 0.56 | 0.50 | 0.60 | -1.34 | -70.53% | 181 | 139 | 54.79% |
| KKR240503C00099000 | 2024-04-30 3:56PM EDT | 99.00 | 0.41 | 0.35 | 0.45 | -0.37 | -47.44% | 49 | 62 | 54.98% |
| KKR240503C00100000 | 2024-04-30 3:49PM EDT | 100.00 | 0.30 | 0.25 | 0.35 | -0.27 | -47.37% | 80 | 118 | 55.96% |
| KKR240503C00101000 | 2024-04-30 3:58PM EDT | 101.00 | 0.23 | 0.15 | 0.25 | -0.14 | -37.84% | 3,273 | 28 | 55.27% |
| KKR240503C00102000 | 2024-04-30 3:53PM EDT | 102.00 | 0.17 | 0.10 | 0.20 | -0.08 | -32.00% | 50 | 37 | 56.45% |
| KKR240503C00103000 | 2024-04-30 3:58PM EDT | 103.00 | 0.08 | 0.05 | 0.10 | -0.27 | -77.14% | 3,269 | 39 | 53.32% |
| KKR240503C00104000 | 2024-04-30 2:26PM EDT | 104.00 | 0.09 | 0.00 | 0.10 | -0.11 | -55.00% | 3 | 3 | 53.52% |
| KKR240503C00105000 | 2024-04-30 1:34PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 45 | 445 | 51.95% |
| KKR240503C00106000 | 2024-04-30 3:23PM EDT | 106.00 | 0.03 | 0.00 | 0.60 | -0.07 | -70.00% | 36 | 37 | 86.23% |
| KKR240503C00107000 | 2024-04-26 2:37PM EDT | 107.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 95.90% |
| KKR240503C00108000 | 2024-04-16 9:38AM EDT | 108.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 100.59% |
| KKR240503C00109000 | 2024-04-15 1:28PM EDT | 109.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 54 | 25.00% |
| KKR240503C00110000 | 2024-04-12 1:39PM EDT | 110.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 109.57% |
| KKR240503C00111000 | 2024-04-11 12:18PM EDT | 111.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 8 | 114.06% |
| KKR240503C00112000 | 2024-04-15 11:50AM EDT | 112.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 118.36% |
| KKR240503C00114000 | 2024-04-11 12:18PM EDT | 114.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 4 | 126.76% |
| KKR240503C00115000 | 2024-04-11 2:07PM EDT | 115.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 1 | 84.38% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240503P00080000 | 2024-04-30 3:06PM EDT | 80.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 201 | 64.06% |
| KKR240503P00085000 | 2024-04-30 3:53PM EDT | 85.00 | 0.17 | 0.10 | 0.20 | -0.23 | -57.50% | 13 | 3 | 57.13% |
| KKR240503P00086000 | 2024-04-30 3:45PM EDT | 86.00 | 0.22 | 0.20 | 0.25 | -0.25 | -53.19% | 50 | 1 | 56.64% |
| KKR240503P00088000 | 2024-04-30 3:50PM EDT | 88.00 | 0.45 | 0.45 | 0.50 | +0.05 | +12.50% | 24 | 169 | 55.76% |
| KKR240503P00090000 | 2024-04-30 3:56PM EDT | 90.00 | 0.94 | 0.80 | 1.00 | +0.24 | +34.29% | 66 | 38 | 54.59% |
| KKR240503P00091000 | 2024-04-30 3:54PM EDT | 91.00 | 1.22 | 1.15 | 1.30 | +0.32 | +35.56% | 79 | 55 | 54.64% |
| KKR240503P00092000 | 2024-04-30 3:20PM EDT | 92.00 | 1.48 | 1.55 | 1.70 | +0.33 | +28.70% | 145 | 137 | 54.79% |
| KKR240503P00093000 | 2024-04-30 3:59PM EDT | 93.00 | 2.03 | 2.00 | 2.15 | +0.55 | +37.16% | 74 | 20 | 54.30% |
| KKR240503P00094000 | 2024-04-30 3:52PM EDT | 94.00 | 2.56 | 2.55 | 2.70 | +0.78 | +43.82% | 170 | 35 | 54.49% |
| KKR240503P00095000 | 2024-04-30 3:59PM EDT | 95.00 | 3.18 | 3.10 | 3.30 | +0.96 | +43.24% | 72 | 133 | 53.37% |
| KKR240503P00096000 | 2024-04-30 11:54AM EDT | 96.00 | 3.73 | 3.70 | 4.00 | +0.73 | +24.33% | 13 | 42 | 52.25% |
| KKR240503P00097000 | 2024-04-30 12:51PM EDT | 97.00 | 4.30 | 3.80 | 6.40 | +0.60 | +16.22% | 6 | 10 | 67.82% |
| KKR240503P00098000 | 2024-04-30 2:08PM EDT | 98.00 | 4.98 | 4.40 | 5.60 | +0.98 | +24.50% | 4 | 27 | 59.18% |
| KKR240503P00099000 | 2024-04-24 10:44AM EDT | 99.00 | 3.40 | 4.90 | 7.80 | 0.00 | - | 3 | 9 | 55.86% |
| KKR240503P00100000 | 2024-04-29 3:44PM EDT | 100.00 | 5.82 | 6.10 | 8.60 | 0.00 | - | 1 | 4 | 61.82% |
| KKR240503P00101000 | 2024-04-30 3:59PM EDT | 101.00 | 7.94 | 7.80 | 9.40 | +2.98 | +60.08% | 2 | 3 | 78.52% |
| KKR240503P00105000 | 2024-04-10 11:02AM EDT | 105.00 | 6.00 | 10.00 | 13.60 | 0.00 | - | - | 200 | 140.04% |
© 2024 Yahoo. Tutti i diritti riservati.