Italia markets closed
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.213,48 +158,15 (+0,25%) CMC Crypto 200
1.513,97 +25,43 (+1,71%)
KKR & Co. Inc. (KKR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240524C00089000 | 2024-04-22 11:15AM EDT | 89.00 | 6.40 | 15.60 | 19.70 | 0.00 | - | - | 3 | 97.85% |
| KKR240524C00090000 | 2024-04-22 10:28AM EDT | 90.00 | 5.60 | 14.50 | 18.70 | 0.00 | - | - | 8 | 86.72% |
| KKR240524C00091000 | 2024-04-23 9:47AM EDT | 91.00 | 6.20 | 13.50 | 17.60 | 0.00 | - | - | 6 | 73.83% |
| KKR240524C00092000 | 2024-04-22 10:28AM EDT | 92.00 | 4.40 | 12.60 | 16.60 | 0.00 | - | - | 3 | 76.95% |
| KKR240524C00093000 | 2024-04-23 11:32AM EDT | 93.00 | 6.40 | 11.60 | 15.60 | 0.00 | - | 9 | 28 | 72.27% |
| KKR240524C00094000 | 2024-05-01 11:11AM EDT | 94.00 | 3.60 | 10.70 | 14.70 | 0.00 | - | 1 | 6 | 76.86% |
| KKR240524C00095000 | 2024-05-01 2:40PM EDT | 95.00 | 3.41 | 9.70 | 13.70 | 0.00 | - | 2 | 6 | 71.68% |
| KKR240524C00096000 | 2024-05-06 11:01AM EDT | 96.00 | 3.80 | 8.70 | 12.70 | 0.00 | - | 4 | 7 | 66.41% |
| KKR240524C00097000 | 2024-05-14 2:07PM EDT | 97.00 | 5.30 | 8.40 | 10.70 | 0.00 | - | 1 | 8 | 104.35% |
| KKR240524C00098000 | 2024-05-08 11:28AM EDT | 98.00 | 2.75 | 7.30 | 9.90 | 0.00 | - | 7 | 18 | 103.52% |
| KKR240524C00099000 | 2024-05-17 3:06PM EDT | 99.00 | 5.65 | 6.30 | 9.80 | 0.00 | - | 1 | 21 | 67.19% |
| KKR240524C00100000 | 2024-05-16 2:05PM EDT | 100.00 | 5.37 | 5.30 | 8.80 | 0.00 | - | 5 | 29 | 60.84% |
| KKR240524C00101000 | 2024-05-21 12:07PM EDT | 101.00 | 5.05 | 4.40 | 7.80 | +1.05 | +26.25% | 2 | 37 | 56.10% |
| KKR240524C00102000 | 2024-05-20 10:06AM EDT | 102.00 | 3.10 | 4.30 | 5.00 | 0.00 | - | 12 | 41 | 46.05% |
| KKR240524C00103000 | 2024-05-17 3:33PM EDT | 103.00 | 2.42 | 2.60 | 4.20 | 0.00 | - | 5 | 72 | 45.41% |
| KKR240524C00104000 | 2024-05-21 2:11PM EDT | 104.00 | 2.94 | 2.30 | 4.00 | +0.93 | +46.27% | 5 | 108 | 58.35% |
| KKR240524C00105000 | 2024-05-21 3:50PM EDT | 105.00 | 2.10 | 1.10 | 2.40 | +0.70 | +50.00% | 61 | 575 | 34.91% |
| KKR240524C00106000 | 2024-05-21 2:42PM EDT | 106.00 | 1.20 | 1.30 | 1.45 | +0.35 | +41.18% | 48 | 27 | 26.81% |
| KKR240524C00107000 | 2024-05-21 3:40PM EDT | 107.00 | 0.89 | 0.80 | 0.95 | +0.41 | +85.42% | 11 | 68 | 26.66% |
| KKR240524C00108000 | 2024-05-21 2:20PM EDT | 108.00 | 0.51 | 0.45 | 0.60 | +0.22 | +75.86% | 18 | 6 | 26.95% |
| KKR240524C00109000 | 2024-05-21 1:53PM EDT | 109.00 | 0.30 | 0.20 | 0.35 | +0.10 | +50.00% | 15 | 56 | 26.95% |
| KKR240524C00110000 | 2024-05-21 2:42PM EDT | 110.00 | 0.18 | 0.15 | 0.25 | +0.03 | +20.00% | 2 | 9 | 29.40% |
| KKR240524C00111000 | 2024-05-21 10:54AM EDT | 111.00 | 0.15 | 0.05 | 0.20 | +0.10 | +200.00% | 4 | 10 | 32.52% |
| KKR240524C00112000 | 2024-05-15 3:26PM EDT | 112.00 | 0.27 | 0.05 | 1.40 | 0.00 | - | - | 7 | 57.08% |
| KKR240524C00113000 | 2024-04-24 10:54AM EDT | 113.00 | 0.25 | 0.05 | 1.40 | 0.00 | - | 89 | 0 | 62.94% |
| KKR240524C00114000 | 2024-04-09 3:19PM EDT | 114.00 | 0.77 | 0.05 | 0.75 | 0.00 | - | - | 1 | 56.35% |
| KKR240524C00115000 | 2024-05-21 3:49PM EDT | 115.00 | 0.10 | 0.05 | 0.45 | -0.28 | -73.68% | 1 | 1 | 54.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240524P00075000 | 2024-05-09 3:22PM EDT | 75.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 30 | 30 | 228.52% |
| KKR240524P00084000 | 2024-05-20 9:37AM EDT | 84.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 94.53% |
| KKR240524P00085000 | 2024-05-20 9:40AM EDT | 85.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 161.13% |
| KKR240524P00086000 | 2024-05-21 9:42AM EDT | 86.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 3 | 138.09% |
| KKR240524P00087000 | 2024-05-21 9:43AM EDT | 87.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 118 | 82.03% |
| KKR240524P00088000 | 2024-05-20 12:05PM EDT | 88.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 80 | 83 | 94.73% |
| KKR240524P00089000 | 2024-05-20 12:06PM EDT | 89.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 21 | 21 | 89.84% |
| KKR240524P00090000 | 2024-05-17 3:34PM EDT | 90.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 16 | 69.53% |
| KKR240524P00091000 | 2024-05-21 1:44PM EDT | 91.00 | 0.05 | 0.00 | 0.15 | -1.20 | -96.00% | 20 | 8 | 76.56% |
| KKR240524P00092000 | 2024-05-20 2:55PM EDT | 92.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 11 | 116.41% |
| KKR240524P00093000 | 2024-05-21 1:43PM EDT | 93.00 | 0.05 | 0.00 | 0.45 | -0.20 | -80.00% | 11 | 16 | 83.30% |
| KKR240524P00094000 | 2024-05-09 11:14AM EDT | 94.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 57 | 120.61% |
| KKR240524P00095000 | 2024-05-20 10:26AM EDT | 95.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 18 | 34 | 86.52% |
| KKR240524P00096000 | 2024-05-10 11:33AM EDT | 96.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 1 | 38 | 91.02% |
| KKR240524P00097000 | 2024-05-14 2:05PM EDT | 97.00 | 0.52 | 0.05 | 0.45 | 0.00 | - | 1 | 13 | 63.77% |
| KKR240524P00098000 | 2024-05-10 11:32AM EDT | 98.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 3 | 11 | 67.48% |
| KKR240524P00099000 | 2024-05-17 2:20PM EDT | 99.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 4 | 287 | 46.68% |
| KKR240524P00100000 | 2024-05-20 12:17PM EDT | 100.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 2 | 59 | 41.60% |
| KKR240524P00101000 | 2024-05-20 12:12PM EDT | 101.00 | 0.10 | 0.05 | 0.15 | -0.08 | -44.44% | 2 | 28 | 36.52% |
| KKR240524P00102000 | 2024-05-21 3:05PM EDT | 102.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 3 | 53 | 31.25% |
| KKR240524P00103000 | 2024-05-21 12:13PM EDT | 103.00 | 0.10 | 0.10 | 0.20 | -0.34 | -77.27% | 21 | 141 | 28.22% |
| KKR240524P00104000 | 2024-05-21 3:05PM EDT | 104.00 | 0.25 | 0.20 | 0.30 | -0.48 | -65.75% | 22 | 85 | 25.88% |
| KKR240524P00105000 | 2024-05-21 9:49AM EDT | 105.00 | 1.12 | 0.40 | 0.55 | -0.08 | -6.67% | 5 | 136 | 25.88% |
| KKR240524P00106000 | 2024-05-21 3:54PM EDT | 106.00 | 0.75 | 0.70 | 0.90 | -1.00 | -57.14% | 35 | 84 | 25.44% |
| KKR240524P00107000 | 2024-05-21 10:40AM EDT | 107.00 | 2.00 | 1.20 | 1.35 | -0.43 | -17.70% | 2 | 45 | 24.12% |
| KKR240524P00108000 | 2024-05-16 11:38AM EDT | 108.00 | 2.70 | 1.85 | 2.55 | +0.30 | +12.50% | 1 | 34 | 37.70% |
| KKR240524P00110000 | 2024-05-17 3:23PM EDT | 110.00 | 5.60 | 2.60 | 4.50 | 0.00 | - | 14 | 18 | 51.71% |
© 2024 Yahoo. Tutti i diritti riservati.