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
1,0743 +0,0035 (+0,32 %) Gold future
2 336,90 -2,70 (-0,12 %) Bitcoin EUR
57 585,57 +834,66 (+1,47 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KD250117C00003000 | 2023-11-15 1:44PM EDT | 3.00 | 14.90 | 13.00 | 18.00 | 0.00 | - | 1 | 3 | 0.00% |
| KD250117C00005000 | 2023-09-15 3:52PM EDT | 5.00 | 11.52 | 10.10 | 10.50 | 0.00 | - | 1 | 1 | 0.00% |
| KD250117C00008000 | 2024-05-02 10:23AM EDT | 8.00 | 12.10 | 16.70 | 19.80 | 0.00 | - | 1 | 63 | 169.14% |
| KD250117C00010000 | 2024-05-17 12:19PM EDT | 10.00 | 18.06 | 15.60 | 16.20 | 0.00 | - | 3 | 109 | 0.00% |
| KD250117C00012000 | 2024-05-31 12:25PM EDT | 12.00 | 14.40 | 12.50 | 16.90 | 0.00 | - | 1,000 | 6,852 | 77.15% |
| KD250117C00015000 | 2024-06-18 2:57PM EDT | 15.00 | 11.00 | 10.40 | 14.10 | 0.00 | - | 1 | 361 | 76.47% |
| KD250117C00017000 | 2024-06-13 3:36PM EDT | 17.00 | 9.01 | 8.60 | 12.00 | 0.00 | - | 1 | 203 | 64.65% |
| KD250117C00019000 | 2024-06-20 2:50PM EDT | 19.00 | 7.70 | 6.70 | 9.10 | 0.00 | - | - | 5 | 68.85% |
| KD250117C00020000 | 2024-06-28 3:15PM EDT | 20.00 | 7.40 | 7.30 | 8.00 | +0.12 | +1.65% | 1 | 557 | 53.96% |
| KD250117C00021000 | 2024-06-20 11:05AM EDT | 21.00 | 6.40 | 4.80 | 7.20 | 0.00 | - | - | 10 | 57.59% |
| KD250117C00022000 | 2024-06-28 11:04AM EDT | 22.00 | 6.40 | 6.00 | 6.20 | +0.77 | +13.68% | 1 | 1,444 | 51.32% |
| KD250117C00023000 | 2024-05-15 11:18AM EDT | 23.00 | 7.02 | 4.80 | 5.00 | 0.00 | - | 25 | 26 | 42.11% |
| KD250117C00024000 | 2024-06-28 1:26PM EDT | 24.00 | 4.80 | 4.70 | 4.90 | +0.94 | +24.35% | 2 | 19 | 48.90% |
| KD250117C00025000 | 2024-06-28 11:04AM EDT | 25.00 | 4.27 | 4.10 | 4.30 | +0.11 | +2.64% | 50 | 1,431 | 47.63% |
| KD250117C00026000 | 2024-06-21 12:27PM EDT | 26.00 | 3.12 | 2.35 | 3.80 | 0.00 | - | 5 | 7 | 47.17% |
| KD250117C00027000 | 2024-06-27 12:01PM EDT | 27.00 | 2.90 | 3.10 | 3.30 | 0.00 | - | 6 | 137 | 46.17% |
| KD250117C00028000 | 2024-05-28 12:13PM EDT | 28.00 | 3.53 | 2.50 | 2.70 | 0.00 | - | 3 | 8 | 43.38% |
| KD250117C00029000 | 2024-06-28 10:46AM EDT | 29.00 | 2.52 | 2.30 | 2.45 | +0.27 | +12.00% | 1 | 23 | 44.56% |
| KD250117C00030000 | 2024-06-28 11:40AM EDT | 30.00 | 2.00 | 2.00 | 2.15 | +0.03 | +1.52% | 5 | 1,137 | 44.63% |
| KD250117C00031000 | 2024-06-26 3:18PM EDT | 31.00 | 1.43 | 1.70 | 1.85 | 0.00 | - | 4 | 57 | 44.21% |
| KD250117C00032000 | 2024-05-29 9:33AM EDT | 32.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 6.25% |
| KD250117C00033000 | 2024-06-18 1:52PM EDT | 33.00 | 1.10 | 1.25 | 1.40 | 0.00 | - | 60 | 318 | 44.19% |
| KD250117C00034000 | 2024-05-15 1:01PM EDT | 34.00 | 2.00 | 0.95 | 1.10 | 0.00 | - | - | 77 | 42.38% |
| KD250117C00035000 | 2024-06-24 11:22AM EDT | 35.00 | 0.85 | 0.90 | 1.05 | 0.00 | - | 1 | 128 | 44.14% |
| KD250117C00040000 | 2024-06-24 11:22AM EDT | 40.00 | 0.40 | 0.40 | 1.40 | 0.00 | - | 2 | 160 | 52.39% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KD250117P00003000 | 2023-08-29 9:44AM EDT | 3.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 7 | 153.91% |
| KD250117P00005000 | 2023-05-23 3:18PM EDT | 5.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 307.42% |
| KD250117P00008000 | 2023-12-18 1:14PM EDT | 8.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 28 | 93.95% |
| KD250117P00010000 | 2023-11-14 4:29PM EDT | 10.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 11 | 80 | 88.67% |
| KD250117P00012000 | 2024-01-11 1:45PM EDT | 12.00 | 0.42 | 0.25 | 0.35 | 0.00 | - | 1 | 358 | 72.36% |
| KD250117P00015000 | 2024-05-08 3:56PM EDT | 15.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 7 | 164 | 58.69% |
| KD250117P00017000 | 2024-06-10 10:12AM EDT | 17.00 | 0.33 | 0.25 | 0.35 | 0.00 | - | 100 | 169 | 46.29% |
| KD250117P00020000 | 2024-06-28 3:57PM EDT | 20.00 | 0.70 | 0.60 | 0.75 | -0.10 | -12.50% | 5 | 462 | 42.14% |
| KD250117P00021000 | 2024-06-28 11:31AM EDT | 21.00 | 0.85 | 0.80 | 0.95 | +0.05 | +6.25% | 20 | 5 | 40.97% |
| KD250117P00022000 | 2024-06-28 3:55PM EDT | 22.00 | 1.15 | 1.05 | 1.15 | -0.05 | -4.17% | 7 | 51 | 39.19% |
| KD250117P00024000 | 2024-05-10 3:03PM EDT | 24.00 | 1.72 | 1.80 | 1.95 | 0.00 | - | - | 20 | 39.87% |
| KD250117P00025000 | 2024-06-05 1:42PM EDT | 25.00 | 2.11 | 2.10 | 2.25 | 0.00 | - | 2 | 51 | 37.67% |
| KD250117P00026000 | 2024-05-28 9:43AM EDT | 26.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| KD250117P00027000 | 2024-06-04 9:43AM EDT | 27.00 | 3.30 | 3.00 | 3.30 | 0.00 | - | 10 | 18 | 37.33% |
| KD250117P00029000 | 2024-06-27 9:48AM EDT | 29.00 | 4.40 | 4.20 | 4.50 | +4.40 | - | - | 1 | 36.26% |
| KD250117P00030000 | 2024-05-20 3:45PM EDT | 30.00 | 4.50 | 5.50 | 5.80 | 0.00 | - | 3 | 12 | 44.12% |
| KD250117P00031000 | 2024-06-17 9:44AM EDT | 31.00 | 6.30 | 3.70 | 5.90 | 0.00 | - | - | 2 | 35.33% |
| KD250117P00032000 | 2024-06-03 9:55AM EDT | 32.00 | 6.40 | 6.30 | 6.60 | 0.00 | - | 1 | 1 | 33.89% |
| KD250117P00033000 | 2024-06-25 10:15AM EDT | 33.00 | 7.80 | 6.80 | 9.50 | 0.00 | - | 9 | 13 | 63.62% |
| KD250117P00034000 | 2024-06-26 11:10AM EDT | 34.00 | 8.70 | 7.70 | 10.10 | 0.00 | - | 5 | 19 | 61.30% |
| KD250117P00035000 | 2024-06-20 9:57AM EDT | 35.00 | 9.40 | 8.30 | 10.50 | 0.00 | - | 1 | 15 | 55.74% |
