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
1,0741 +0,0032 (+0,30 %) Gold future
2 336,90 -2,70 (-0,12 %) Bitcoin EUR
57 541,91 +800,54 (+1,41 %)
Kyndryl Holdings, Inc. (KD)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KD241220C00010000 | 2024-06-18 11:06AM EDT | 10.00 | 16.21 | 14.60 | 18.80 | 0.00 | - | - | 1 | 99.80% |
| KD241220C00017000 | 2024-05-07 9:35AM EDT | 17.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| KD241220C00018000 | 2024-05-29 11:09AM EDT | 18.00 | 9.76 | 8.90 | 9.30 | 0.00 | - | 1 | 31 | 57.96% |
| KD241220C00019000 | 2024-04-24 10:11AM EDT | 19.00 | 4.00 | 7.70 | 11.30 | 0.00 | - | - | 2 | 82.25% |
| KD241220C00020000 | 2024-06-13 10:09AM EDT | 20.00 | 7.01 | 5.60 | 8.20 | 0.00 | - | 4 | 5 | 68.99% |
| KD241220C00021000 | 2024-06-21 3:54PM EDT | 21.00 | 6.05 | 6.50 | 7.70 | 0.00 | - | 8 | 9 | 60.23% |
| KD241220C00022000 | 2024-06-10 11:04AM EDT | 22.00 | 5.60 | 4.20 | 7.60 | 0.00 | - | 1 | 24 | 50.10% |
| KD241220C00023000 | 2024-05-10 9:46AM EDT | 23.00 | 5.70 | 3.20 | 6.70 | 0.00 | - | - | 1 | 72.51% |
| KD241220C00024000 | 2024-06-18 11:30AM EDT | 24.00 | 3.80 | 3.20 | 6.20 | 0.00 | - | 1 | 57 | 72.36% |
| KD241220C00025000 | 2024-06-26 3:24PM EDT | 25.00 | 3.24 | 2.45 | 4.10 | 0.00 | - | 2 | 10 | 48.41% |
| KD241220C00026000 | 2024-06-20 3:55PM EDT | 26.00 | 2.70 | 2.25 | 3.60 | 0.00 | - | 1 | 3 | 48.00% |
| KD241220C00027000 | 2024-06-27 12:30PM EDT | 27.00 | 2.75 | 2.85 | 3.10 | 0.00 | - | 4 | 41 | 46.97% |
| KD241220C00028000 | 2024-06-27 12:28PM EDT | 28.00 | 2.40 | 2.40 | 4.30 | 0.00 | - | 10 | 140 | 55.71% |
| KD241220C00029000 | 2024-06-24 1:49PM EDT | 29.00 | 1.84 | 2.05 | 2.55 | 0.00 | - | 2 | 109 | 49.39% |
| KD241220C00030000 | 2024-06-27 12:31PM EDT | 30.00 | 1.71 | 1.00 | 2.25 | 0.00 | - | 1 | 750 | 49.49% |
| KD241220C00031000 | 2024-06-10 12:51PM EDT | 31.00 | 1.60 | 1.45 | 1.70 | 0.00 | - | 4 | 21 | 45.46% |
| KD241220C00032000 | 2024-05-23 12:38PM EDT | 32.00 | 2.29 | 1.05 | 1.25 | 0.00 | - | 1 | 3 | 42.04% |
| KD241220C00033000 | 2024-06-28 3:29PM EDT | 33.00 | 1.10 | 1.05 | 1.25 | -0.90 | -45.00% | 1 | 4 | 45.22% |
| KD241220C00034000 | 2024-06-28 10:16AM EDT | 34.00 | 1.05 | 0.85 | 1.10 | +0.25 | +31.25% | 50 | 1 | 45.68% |
| KD241220C00035000 | 2024-06-28 3:58PM EDT | 35.00 | 0.85 | 0.75 | 1.90 | +0.05 | +6.25% | 2 | 30 | 52.25% |
| KD241220C00040000 | 2024-06-28 10:16AM EDT | 40.00 | 0.40 | 0.30 | 0.60 | +0.02 | +5.26% | 50 | 1 | 49.88% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KD241220P00013000 | 2024-04-22 10:57AM EDT | 13.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KD241220P00014000 | 2024-05-09 1:16PM EDT | 14.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 68.46% |
| KD241220P00015000 | 2024-06-27 11:13AM EDT | 15.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 63.28% |
| KD241220P00016000 | 2024-06-03 12:35PM EDT | 16.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 1 | 17 | 70.26% |
| KD241220P00018000 | 2024-06-24 3:51PM EDT | 18.00 | 0.40 | 0.00 | 0.45 | +0.40 | - | - | 10 | 48.05% |
| KD241220P00019000 | 2024-06-13 10:59AM EDT | 19.00 | 0.55 | 0.00 | 0.55 | 0.00 | - | 62 | 62 | 45.75% |
| KD241220P00021000 | 2024-06-28 10:58AM EDT | 21.00 | 0.71 | 0.70 | 0.85 | 0.00 | - | 63 | 12 | 42.04% |
| KD241220P00022000 | 2024-06-04 11:55AM EDT | 22.00 | 1.12 | 0.95 | 1.60 | 0.00 | - | 2 | 3 | 50.29% |
| KD241220P00024000 | 2024-05-17 10:41AM EDT | 24.00 | 1.45 | 1.80 | 2.25 | 0.00 | - | 1 | 1 | 47.53% |
| KD241220P00025000 | 2024-05-23 3:27PM EDT | 25.00 | 1.90 | 1.30 | 2.45 | 0.00 | - | 214 | 1,662 | 43.48% |
| KD241220P00026000 | 2024-06-11 9:47AM EDT | 26.00 | 3.20 | 2.30 | 2.75 | 0.00 | - | 1 | 540 | 40.43% |
| KD241220P00027000 | 2024-05-31 10:13AM EDT | 27.00 | 3.20 | 2.80 | 3.20 | 0.00 | - | 3 | 0 | 38.82% |
| KD241220P00028000 | 2024-06-03 9:43AM EDT | 28.00 | 3.50 | 3.40 | 3.90 | 0.00 | - | 1 | 2 | 39.99% |
| KD241220P00030000 | 2024-06-07 9:47AM EDT | 30.00 | 4.90 | 3.50 | 6.40 | 0.00 | - | 11 | 11 | 55.96% |
| KD241220P00032000 | 2024-06-21 9:44AM EDT | 32.00 | 7.10 | 5.70 | 6.60 | 0.00 | - | 1 | 6 | 36.50% |
| KD241220P00033000 | 2024-06-25 10:41AM EDT | 33.00 | 7.70 | 6.40 | 7.40 | 0.00 | - | 1 | 44 | 35.89% |
| KD241220P00034000 | 2024-06-28 9:46AM EDT | 34.00 | 8.00 | 7.30 | 8.20 | -0.20 | -2.44% | 2 | 8 | 34.52% |
| KD241220P00035000 | 2024-06-05 10:12AM EDT | 35.00 | 8.90 | 8.20 | 10.70 | 0.00 | - | 6 | 21 | 63.11% |
