La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 182,41 +2 134,33 (+3,74 %)
Kinross Gold Corporation (KGC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:7.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC240510C00007000 | 2024-05-03 3:39PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 242 | 1,674 | 46.09% |
| KGC240517C00007000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.10 | 0.00 | - | 57 | 11,073 | 48.05% |
| KGC240524C00007000 | 2024-05-03 2:00PM EDT | 2024-05-24 | 0.12 | 0.10 | 0.14 | 0.00 | - | 14 | 252 | 46.48% |
| KGC240531C00007000 | 2024-05-03 3:42PM EDT | 2024-05-31 | 0.15 | 0.11 | 0.18 | +0.01 | +7.14% | 95 | 3,989 | 46.29% |
| KGC240607C00007000 | 2024-05-03 2:25PM EDT | 2024-06-07 | 0.16 | 0.14 | 0.19 | -0.02 | -11.11% | 2 | 111 | 42.77% |
| KGC240621C00007000 | 2024-05-03 2:57PM EDT | 2024-06-21 | 0.21 | 0.20 | 0.22 | -0.02 | -8.70% | 299 | 1,921 | 39.45% |
| KGC240816C00007000 | 2024-05-03 12:40PM EDT | 2024-08-16 | 0.42 | 0.38 | 0.43 | 0.00 | - | 204 | 3,616 | 42.29% |
| KGC241115C00007000 | 2024-05-03 11:39AM EDT | 2024-11-15 | 0.61 | 0.62 | 0.66 | 0.00 | - | 50 | 428 | 42.97% |
| KGC250117C00007000 | 2024-05-03 2:46PM EDT | 2025-01-17 | 0.72 | 0.71 | 0.77 | -0.04 | -5.26% | 49 | 13,688 | 42.29% |
| KGC260116C00007000 | 2024-05-03 1:14PM EDT | 2026-01-16 | 1.30 | 1.17 | 1.43 | -0.03 | -2.26% | 15 | 1,423 | 46.63% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC240510P00007000 | 2024-05-03 2:42PM EDT | 2024-05-10 | 0.47 | 0.42 | 0.45 | 0.00 | - | 3 | 41 | 46.09% |
| KGC240517P00007000 | 2024-05-02 2:18PM EDT | 2024-05-17 | 0.51 | 0.25 | 1.47 | 0.00 | - | 15 | 697 | 119.92% |
| KGC240524P00007000 | 2024-05-02 10:54AM EDT | 2024-05-24 | 0.55 | 0.48 | 1.19 | 0.00 | - | 12 | 37 | 93.75% |
| KGC240531P00007000 | 2024-04-25 10:26AM EDT | 2024-05-31 | 0.62 | 0.26 | 2.35 | 0.00 | - | - | 7 | 145.90% |
| KGC240607P00007000 | 2024-04-30 9:41AM EDT | 2024-06-07 | 0.49 | 0.27 | 1.38 | 0.00 | - | 2 | 2 | 71.48% |
| KGC240621P00007000 | 2024-04-30 10:56AM EDT | 2024-06-21 | 0.64 | 0.59 | 0.62 | 0.00 | - | 13 | 811 | 38.28% |
| KGC240816P00007000 | 2024-05-02 3:21PM EDT | 2024-08-16 | 0.74 | 0.72 | 0.76 | 0.00 | - | 15 | 474 | 36.52% |
| KGC241115P00007000 | 2024-05-02 11:03AM EDT | 2024-11-15 | 0.92 | 0.89 | 0.93 | 0.00 | - | 31 | 330 | 35.65% |
| KGC250117P00007000 | 2024-05-02 1:44PM EDT | 2025-01-17 | 1.01 | 0.97 | 1.27 | 0.00 | - | 15 | 906 | 46.39% |
| KGC260116P00007000 | 2024-04-29 9:56AM EDT | 2026-01-16 | 1.28 | 1.26 | 1.62 | 0.00 | - | 17 | 477 | 40.19% |
