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
1,0696 -0,0010 (-0,10 %) Gold future
2 334,10 -34,90 (-1,47 %) Bitcoin EUR
59 940,31 -801,11 (-1,32 %)
Kinross Gold Corporation (KGC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Échanges après Bourse :
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC260116C00000500 | 2024-05-09 1:38PM EDT | 0.50 | 6.95 | 5.65 | 8.25 | 0.00 | - | 1 | 21 | 0.00% |
| KGC260116C00001000 | 2024-06-13 11:34AM EDT | 1.00 | 6.00 | 4.60 | 9.00 | 0.00 | - | 7 | 1 | 128.91% |
| KGC260116C00001500 | 2024-05-21 3:09PM EDT | 1.50 | 6.65 | 3.50 | 8.50 | 0.00 | - | 30 | 13 | 0.00% |
| KGC260116C00002000 | 2024-05-23 1:58PM EDT | 2.00 | 5.83 | 3.00 | 7.95 | 0.00 | - | 20 | 47 | 0.00% |
| KGC260116C00002500 | 2024-05-21 1:32PM EDT | 2.50 | 5.64 | 3.00 | 8.00 | 0.00 | - | 4 | 61 | 89.84% |
| KGC260116C00003000 | 2024-06-20 1:17PM EDT | 3.00 | 4.80 | 4.50 | 7.00 | 0.00 | - | 3 | 679 | 127.93% |
| KGC260116C00003500 | 2024-05-16 11:50AM EDT | 3.50 | 4.15 | 3.85 | 5.10 | 0.00 | - | 1 | 13 | 64.45% |
| KGC260116C00004000 | 2024-06-13 11:15AM EDT | 4.00 | 3.70 | 3.40 | 4.25 | 0.00 | - | 5 | 185 | 70.51% |
| KGC260116C00004500 | 2024-06-11 2:31PM EDT | 4.50 | 3.41 | 1.66 | 3.70 | 0.00 | - | 20 | 139 | 58.79% |
| KGC260116C00005000 | 2024-06-21 3:25PM EDT | 5.00 | 3.12 | 2.70 | 4.45 | +0.02 | +0.65% | 3 | 1,300 | 66.02% |
| KGC260116C00005500 | 2024-06-21 3:14PM EDT | 5.50 | 2.73 | 2.46 | 4.05 | -0.57 | -17.27% | 3 | 571 | 63.67% |
| KGC260116C00007000 | 2024-06-20 10:11AM EDT | 7.00 | 1.99 | 1.66 | 2.24 | 0.00 | - | 27 | 1,738 | 53.27% |
| KGC260116C00010000 | 2024-06-21 10:04AM EDT | 10.00 | 0.93 | 0.83 | 1.13 | -0.02 | -2.11% | 5 | 5,728 | 48.88% |
| KGC260116C00012000 | 2024-06-20 3:16PM EDT | 12.00 | 0.60 | 0.46 | 0.60 | 0.00 | - | 125 | 345 | 44.09% |
| KGC260116C00015000 | 2024-06-20 11:15AM EDT | 15.00 | 0.35 | 0.17 | 0.35 | 0.00 | - | 8 | 1,060 | 45.80% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC260116P00002500 | 2023-11-29 3:26PM EDT | 2.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 4 | 89.45% |
| KGC260116P00003000 | 2024-03-04 10:40AM EDT | 3.00 | 0.12 | 0.02 | 0.70 | 0.00 | - | 20 | 20 | 75.29% |
| KGC260116P00003500 | 2024-06-05 1:49PM EDT | 3.50 | 0.14 | 0.00 | 0.35 | 0.00 | - | 10 | 24 | 51.17% |
| KGC260116P00004000 | 2024-06-07 12:17PM EDT | 4.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 24 | 24 | 49.02% |
| KGC260116P00004500 | 2024-06-10 3:31PM EDT | 4.50 | 0.31 | 0.11 | 0.43 | 0.00 | - | 3 | 69 | 51.56% |
| KGC260116P00005000 | 2024-06-05 12:25PM EDT | 5.00 | 0.30 | 0.13 | 0.83 | 0.00 | - | 1 | 138 | 60.94% |
| KGC260116P00005500 | 2024-05-24 12:44PM EDT | 5.50 | 0.35 | 0.25 | 1.04 | 0.00 | - | 12 | 1,111 | 60.25% |
| KGC260116P00007000 | 2024-06-18 11:07AM EDT | 7.00 | 1.04 | 0.57 | 1.20 | 0.00 | - | 4 | 810 | 41.21% |
| KGC260116P00010000 | 2024-06-10 10:48AM EDT | 10.00 | 2.93 | 2.42 | 5.15 | 0.00 | - | 10 | 117 | 56.15% |
