La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 109,29 -693,14 (-1,14 %)
Kinross Gold Corporation (KGC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC250117C00000500 | 2023-11-29 3:34PM EDT | 0.50 | 5.10 | 4.95 | 6.15 | 0.00 | - | 4 | 2 | 0.00% |
| KGC250117C00001000 | 2023-10-26 2:03PM EDT | 1.00 | 4.21 | 4.55 | 4.65 | 0.00 | - | 1 | 0 | 0.00% |
| KGC250117C00001500 | 2024-06-12 1:06PM EDT | 1.50 | 6.10 | 4.70 | 7.60 | 0.00 | - | 1 | 4 | 112.50% |
| KGC250117C00002000 | 2024-05-20 10:20AM EDT | 2.00 | 5.97 | 4.20 | 6.00 | 0.00 | - | 10 | 478 | 176.17% |
| KGC250117C00002500 | 2024-05-31 9:30AM EDT | 2.50 | 5.79 | 5.05 | 5.35 | 0.00 | - | 50 | 59 | 94.92% |
| KGC250117C00003000 | 2024-05-28 3:41PM EDT | 3.00 | 5.26 | 4.55 | 4.85 | 0.00 | - | 8 | 1,019 | 80.86% |
| KGC250117C00003500 | 2024-06-18 1:21PM EDT | 3.50 | 4.05 | 3.15 | 4.45 | 0.00 | - | 4 | 412 | 103.52% |
| KGC250117C00004000 | 2024-06-21 11:35AM EDT | 4.00 | 3.61 | 2.88 | 4.75 | +0.10 | +2.85% | 1 | 1,604 | 74.61% |
| KGC250117C00004500 | 2024-06-13 12:21PM EDT | 4.50 | 2.97 | 3.10 | 3.40 | 0.00 | - | 51 | 888 | 56.25% |
| KGC250117C00005000 | 2024-06-17 11:53AM EDT | 5.00 | 2.43 | 2.70 | 2.90 | 0.00 | - | 1 | 5,018 | 52.34% |
| KGC250117C00005500 | 2024-06-21 12:29PM EDT | 5.50 | 2.29 | 2.10 | 2.59 | +0.12 | +5.53% | 3 | 4,608 | 64.26% |
| KGC250117C00007000 | 2024-06-21 2:19PM EDT | 7.00 | 1.28 | 1.26 | 1.30 | -0.10 | -7.25% | 22 | 12,356 | 43.46% |
| KGC250117C00008000 | 2024-06-21 3:54PM EDT | 8.00 | 0.81 | 0.79 | 0.85 | -0.04 | -4.71% | 4 | 1,626 | 43.65% |
| KGC250117C00009000 | 2024-06-21 3:12PM EDT | 9.00 | 0.48 | 0.47 | 0.53 | -0.06 | -11.11% | 100 | 5,085 | 43.26% |
| KGC250117C00010000 | 2024-06-21 3:12PM EDT | 10.00 | 0.29 | 0.28 | 0.31 | -0.04 | -12.12% | 275 | 26,352 | 42.38% |
| KGC250117C00011000 | 2024-06-17 10:04AM EDT | 11.00 | 0.15 | 0.17 | 0.21 | 0.00 | - | 12 | 92 | 44.04% |
| KGC250117C00012000 | 2024-06-03 9:30AM EDT | 12.00 | 0.24 | 0.11 | 0.14 | 0.00 | - | 1 | 76 | 45.12% |
| KGC250117C00013000 | 2024-06-21 10:42AM EDT | 13.00 | 0.09 | 0.08 | 0.11 | -0.05 | -35.71% | 110 | 45 | 47.66% |
| KGC250117C00014000 | 2024-05-23 3:34PM EDT | 14.00 | 0.11 | 0.05 | 0.09 | 0.00 | - | 1 | 3 | 50.00% |
| KGC250117C00015000 | 2024-06-20 2:33PM EDT | 15.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 2 | 613 | 51.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC250117P00001500 | 2024-05-20 12:06PM EDT | 1.50 | 0.01 | 0.00 | 0.35 | 0.00 | - | 25 | 213 | 166.41% |
| KGC250117P00002000 | 2023-08-29 12:26PM EDT | 2.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 100 | 153 | 176.17% |
| KGC250117P00002500 | 2024-06-10 2:03PM EDT | 2.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 33 | 75.78% |
| KGC250117P00003000 | 2024-05-06 11:40AM EDT | 3.00 | 0.03 | 0.01 | 0.40 | 0.00 | - | 80 | 145 | 103.13% |
| KGC250117P00003500 | 2024-06-21 12:32PM EDT | 3.50 | 0.03 | 0.01 | 0.10 | 0.00 | - | 100 | 1,421 | 63.28% |
| KGC250117P00004000 | 2024-06-21 12:38PM EDT | 4.00 | 0.03 | 0.01 | 0.05 | +0.02 | +200.00% | 4 | 5,265 | 52.73% |
| KGC250117P00004500 | 2024-06-18 10:21AM EDT | 4.50 | 0.05 | 0.02 | 0.06 | 0.00 | - | 158 | 2,866 | 46.09% |
| KGC250117P00005000 | 2024-06-21 10:07AM EDT | 5.00 | 0.07 | 0.03 | 0.31 | 0.00 | - | 198 | 9,912 | 51.37% |
| KGC250117P00005500 | 2024-06-21 11:56AM EDT | 5.50 | 0.12 | 0.09 | 0.14 | +0.01 | +9.09% | 1 | 11,654 | 39.84% |
| KGC250117P00007000 | 2024-06-20 2:16PM EDT | 7.00 | 0.48 | 0.50 | 0.56 | 0.00 | - | 63 | 4,491 | 37.79% |
| KGC250117P00008000 | 2024-06-13 2:11PM EDT | 8.00 | 1.15 | 0.91 | 1.10 | 0.00 | - | 11 | 1,277 | 37.99% |
| KGC250117P00009000 | 2024-06-21 2:17PM EDT | 9.00 | 1.75 | 1.50 | 1.88 | -0.19 | -9.79% | 1 | 224 | 41.90% |
| KGC250117P00010000 | 2024-06-11 12:44PM EDT | 10.00 | 2.69 | 2.46 | 2.75 | 0.00 | - | 104 | 113 | 45.61% |
| KGC250117P00011000 | 2024-06-03 12:55PM EDT | 11.00 | 3.10 | 2.68 | 3.65 | 0.00 | - | 12 | 24 | 47.85% |
