Marchés français ouverture 6 h 55 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 617,10 -329,83 (-0,85 %) EUR/USD
1,0830 +0,0002 (+0,02 %) HANG SENG
19 195,60 -25,02 (-0,13 %) Bitcoin EUR
63 913,39 -886,64 (-1,37 %)
Kirby Corporation (KEX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEX240621C00080000 | 2023-12-18 2:48PM EDT | 80.00 | 5.75 | 2.70 | 6.60 | 0.00 | - | - | 5 | 0.00% |
| KEX240621C00085000 | 2024-04-01 10:53AM EDT | 85.00 | 11.42 | 22.00 | 26.90 | 0.00 | - | 1 | 3 | 0.00% |
| KEX240621C00090000 | 2024-05-13 11:10AM EDT | 90.00 | 25.75 | 30.50 | 35.00 | 0.00 | - | 4 | 89 | 70.17% |
| KEX240621C00095000 | 2024-05-13 11:11AM EDT | 95.00 | 21.85 | 25.30 | 30.00 | 0.00 | - | 2 | 4 | 57.47% |
| KEX240621C00100000 | 2024-05-21 10:00AM EDT | 100.00 | 18.51 | 20.50 | 25.00 | 0.00 | - | 1 | 183 | 50.10% |
| KEX240621C00105000 | 2024-04-29 9:42AM EDT | 105.00 | 8.40 | 15.70 | 20.00 | 0.00 | - | 2 | 85 | 68.85% |
| KEX240621C00110000 | 2024-05-02 11:51AM EDT | 110.00 | 3.75 | 11.10 | 15.50 | 0.00 | - | - | 13 | 60.32% |
| KEX240621C00115000 | 2024-05-22 11:40AM EDT | 115.00 | 8.50 | 6.40 | 10.00 | +0.70 | +8.97% | 6 | 19 | 42.21% |
| KEX240621C00120000 | 2024-05-21 2:51PM EDT | 120.00 | 3.50 | 2.60 | 6.60 | 0.00 | - | 1 | 103 | 39.39% |
| KEX240621C00125000 | 2024-05-22 1:56PM EDT | 125.00 | 2.00 | 0.20 | 4.80 | +1.50 | +300.00% | 3 | 30 | 43.29% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEX240621P00060000 | 2023-10-31 2:14PM EDT | 60.00 | 1.70 | 0.65 | 4.10 | 0.00 | - | 4 | 7 | 197.90% |
| KEX240621P00065000 | 2024-03-15 11:42AM EDT | 65.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 2 | 97 | 111.04% |
| KEX240621P00070000 | 2023-12-05 1:51PM EDT | 70.00 | 2.90 | 0.45 | 4.40 | 0.00 | - | 33 | 71 | 163.09% |
| KEX240621P00080000 | 2024-03-07 12:46PM EDT | 80.00 | 1.25 | 0.05 | 2.65 | 0.00 | - | 1 | 19 | 111.43% |
| KEX240621P00085000 | 2024-03-01 10:30AM EDT | 85.00 | 2.55 | 0.05 | 4.90 | 0.00 | - | 2 | 94 | 117.99% |
| KEX240621P00090000 | 2024-04-16 9:30AM EDT | 90.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| KEX240621P00095000 | 2024-04-30 12:26PM EDT | 95.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 89.77% |
| KEX240621P00100000 | 2024-05-21 10:00AM EDT | 100.00 | 2.00 | 0.00 | 2.00 | 0.00 | - | 1 | 7 | 57.67% |
| KEX240621P00105000 | 2024-05-21 10:24AM EDT | 105.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 1 | 8 | 35.55% |
| KEX240621P00110000 | 2024-05-07 9:30AM EDT | 110.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 134 | 51.50% |
| KEX240621P00115000 | 2024-05-21 10:46AM EDT | 115.00 | 2.21 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 58.09% |
