La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0750 +0,0041 (+0,39 %) Gold future
2 336,90 -2,70 (-0,12 %) Bitcoin EUR
57 555,13 +894,89 (+1,58 %)
Kyndryl Holdings, Inc. (KD)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KD240920C00014000 | 2024-06-21 3:25PM EDT | 14.00 | 11.72 | 10.80 | 14.50 | 0.00 | - | 96 | 100 | 96.58% |
| KD240920C00015000 | 2024-03-27 2:43PM EDT | 15.00 | 7.09 | 5.20 | 5.40 | 0.00 | - | 5 | 5 | 0.00% |
| KD240920C00016000 | 2024-04-15 3:45PM EDT | 16.00 | 5.12 | 12.10 | 14.10 | 0.00 | - | 5 | 1 | 175.49% |
| KD240920C00017000 | 2024-05-15 12:04PM EDT | 17.00 | 11.50 | 8.80 | 9.10 | 0.00 | - | 5 | 11 | 0.00% |
| KD240920C00018000 | 2024-05-17 3:10PM EDT | 18.00 | 10.19 | 5.90 | 9.90 | 0.00 | - | 4 | 31 | 111.72% |
| KD240920C00019000 | 2024-06-24 12:33PM EDT | 19.00 | 7.06 | 5.60 | 9.60 | 0.00 | - | 10 | 43 | 54.49% |
| KD240920C00020000 | 2024-06-18 9:46AM EDT | 20.00 | 5.86 | 5.30 | 8.80 | 0.00 | - | 1 | 285 | 65.33% |
| KD240920C00021000 | 2024-06-21 3:56PM EDT | 21.00 | 5.18 | 4.20 | 7.40 | 0.00 | - | 5 | 54 | 95.07% |
| KD240920C00022000 | 2024-06-14 10:01AM EDT | 22.00 | 4.52 | 3.50 | 6.40 | 0.00 | - | 1 | 65 | 85.01% |
| KD240920C00023000 | 2024-06-26 9:30AM EDT | 23.00 | 3.70 | 2.60 | 5.00 | 0.00 | - | 2 | 634 | 65.72% |
| KD240920C00024000 | 2024-06-18 9:43AM EDT | 24.00 | 3.15 | 2.25 | 4.60 | 0.00 | - | 1 | 175 | 69.68% |
| KD240920C00025000 | 2024-06-28 2:56PM EDT | 25.00 | 2.80 | 1.90 | 4.60 | +0.40 | +16.67% | 101 | 1,258 | 52.20% |
| KD240920C00026000 | 2024-06-27 3:57PM EDT | 26.00 | 2.17 | 2.25 | 2.45 | 0.00 | - | 2 | 470 | 46.14% |
| KD240920C00027000 | 2024-06-28 10:36AM EDT | 27.00 | 2.03 | 1.80 | 1.95 | +0.32 | +18.71% | 15 | 397 | 45.02% |
| KD240920C00028000 | 2024-06-26 1:31PM EDT | 28.00 | 1.03 | 1.40 | 1.60 | 0.00 | - | 5 | 194 | 45.56% |
| KD240920C00029000 | 2024-06-28 11:08AM EDT | 29.00 | 1.22 | 1.10 | 1.25 | +0.15 | +14.02% | 25 | 1,134 | 44.87% |
| KD240920C00030000 | 2024-06-27 12:01PM EDT | 30.00 | 0.80 | 0.85 | 1.00 | 0.00 | - | 75 | 513 | 45.12% |
| KD240920C00031000 | 2024-06-27 11:03AM EDT | 31.00 | 0.65 | 0.65 | 0.80 | 0.00 | - | 10 | 1,171 | 45.46% |
| KD240920C00032000 | 2024-06-27 9:30AM EDT | 32.00 | 0.45 | 0.45 | 0.65 | 0.00 | - | 3 | 57 | 46.09% |
| KD240920C00033000 | 2024-06-26 11:12AM EDT | 33.00 | 0.34 | 0.40 | 0.50 | 0.00 | - | 10 | 234 | 45.90% |
| KD240920C00034000 | 2024-05-23 3:16PM EDT | 34.00 | 0.67 | 0.20 | 0.40 | 0.00 | - | - | 10 | 46.34% |
| KD240920C00035000 | 2024-06-28 10:50AM EDT | 35.00 | 0.30 | 0.20 | 0.70 | +0.04 | +15.38% | 1 | 14 | 51.51% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KD240920P00013000 | 2024-06-13 12:04PM EDT | 13.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 52 | 85.35% |
| KD240920P00014000 | 2024-05-15 1:54PM EDT | 14.00 | 0.06 | 0.05 | 1.00 | 0.00 | - | 3 | 22 | 108.59% |
| KD240920P00015000 | 2024-05-08 12:52PM EDT | 15.00 | 0.06 | 0.05 | 0.75 | 0.00 | - | 1 | 10 | 91.60% |
| KD240920P00016000 | 2024-06-11 9:52AM EDT | 16.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 81 | 83.01% |
| KD240920P00017000 | 2024-05-08 3:21PM EDT | 17.00 | 0.16 | 0.10 | 0.75 | 0.00 | - | 21 | 47 | 76.17% |
| KD240920P00018000 | 2024-05-15 2:31PM EDT | 18.00 | 0.11 | 0.10 | 0.25 | 0.00 | - | 2 | 12 | 54.10% |
| KD240920P00019000 | 2024-06-20 12:02PM EDT | 19.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 20 | 40 | 52.34% |
| KD240920P00020000 | 2024-06-25 11:27AM EDT | 20.00 | 0.27 | 0.20 | 0.30 | 0.00 | - | 2 | 738 | 48.24% |
| KD240920P00021000 | 2024-06-03 12:50PM EDT | 21.00 | 0.41 | 0.30 | 0.40 | 0.00 | - | 1 | 62 | 45.80% |
| KD240920P00022000 | 2024-06-14 3:00PM EDT | 22.00 | 0.75 | 0.40 | 0.55 | 0.00 | - | 3 | 58 | 43.99% |
| KD240920P00023000 | 2024-06-14 3:31PM EDT | 23.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 3 | 13 | 42.38% |
| KD240920P00024000 | 2024-06-25 9:30AM EDT | 24.00 | 1.15 | 0.85 | 1.00 | 0.00 | - | 1 | 95 | 40.63% |
| KD240920P00025000 | 2024-06-27 12:39PM EDT | 25.00 | 1.43 | 1.20 | 1.35 | 0.00 | - | 26 | 111 | 39.70% |
| KD240920P00026000 | 2024-06-27 11:24AM EDT | 26.00 | 1.85 | 1.65 | 1.80 | 0.00 | - | 1 | 82 | 39.26% |
| KD240920P00027000 | 2024-06-10 2:53PM EDT | 27.00 | 2.45 | 2.20 | 2.35 | 0.00 | - | 27 | 287 | 39.23% |
| KD240920P00028000 | 2024-06-17 3:30PM EDT | 28.00 | 3.60 | 2.80 | 2.95 | 0.00 | - | 6 | 69 | 38.62% |
| KD240920P00029000 | 2024-06-13 12:15PM EDT | 29.00 | 4.33 | 2.25 | 4.90 | 0.00 | - | 1 | 64 | 64.70% |
| KD240920P00030000 | 2024-06-03 10:03AM EDT | 30.00 | 4.20 | 4.20 | 4.40 | 0.00 | - | 4 | 16 | 38.33% |
| KD240920P00031000 | 2024-06-10 10:12AM EDT | 31.00 | 5.40 | 4.80 | 5.40 | 0.00 | - | 1 | 3 | 43.21% |
| KD240920P00032000 | 2024-06-12 9:51AM EDT | 32.00 | 6.20 | 5.10 | 7.50 | 0.00 | - | 31 | 39 | 73.32% |
| KD240920P00033000 | 2024-06-04 10:10AM EDT | 33.00 | 6.90 | 6.70 | 8.70 | 0.00 | - | 13 | 38 | 59.72% |
| KD240920P00034000 | 2024-05-22 9:53AM EDT | 34.00 | 6.10 | 6.70 | 8.70 | 0.00 | - | - | 1 | 63.92% |
