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
58 888,57 +181,00 (+0,31 %)
KKR & Co. Inc. (KKR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240510C00084000 | 2024-05-02 10:43AM EDT | 84.00 | 10.93 | 9.30 | 13.50 | 0.00 | - | 3 | 3 | 74.12% |
| KKR240510C00091000 | 2024-05-01 2:39PM EDT | 91.00 | 4.70 | 4.30 | 4.80 | -0.40 | -7.84% | 1 | 4 | 47.27% |
| KKR240510C00092000 | 2024-05-03 3:25PM EDT | 92.00 | 4.40 | 3.50 | 3.90 | +0.90 | +25.71% | 5 | 9 | 42.92% |
| KKR240510C00093000 | 2024-05-03 3:19PM EDT | 93.00 | 4.00 | 1.85 | 3.30 | +0.90 | +29.03% | 1 | 10 | 44.68% |
| KKR240510C00094000 | 2024-05-03 3:13PM EDT | 94.00 | 3.10 | 2.05 | 2.50 | -0.90 | -22.50% | 3 | 61 | 40.43% |
| KKR240510C00095000 | 2024-05-03 12:18PM EDT | 95.00 | 2.85 | 1.70 | 1.95 | -0.42 | -12.84% | 8 | 131 | 40.04% |
| KKR240510C00096000 | 2024-05-03 3:58PM EDT | 96.00 | 1.50 | 1.30 | 1.55 | -1.15 | -43.40% | 90 | 423 | 41.07% |
| KKR240510C00097000 | 2024-05-03 3:56PM EDT | 97.00 | 1.35 | 0.95 | 1.25 | -0.90 | -40.00% | 856 | 282 | 42.68% |
| KKR240510C00098000 | 2024-05-03 3:37PM EDT | 98.00 | 1.10 | 0.70 | 1.20 | -0.65 | -37.14% | 149 | 2,814 | 48.73% |
| KKR240510C00099000 | 2024-05-02 3:32PM EDT | 99.00 | 1.45 | 0.05 | 1.00 | 0.00 | - | 101 | 127 | 50.54% |
| KKR240510C00100000 | 2024-05-03 3:50PM EDT | 100.00 | 0.55 | 0.30 | 0.55 | -0.85 | -60.71% | 1,784 | 5,223 | 44.14% |
| KKR240510C00101000 | 2024-05-03 3:03PM EDT | 101.00 | 0.47 | 0.00 | 0.60 | -0.53 | -53.00% | 10 | 1,273 | 50.93% |
| KKR240510C00102000 | 2024-05-03 12:31PM EDT | 102.00 | 0.49 | 0.00 | 0.55 | -0.31 | -38.75% | 4 | 72 | 54.30% |
| KKR240510C00103000 | 2024-05-02 2:08PM EDT | 103.00 | 0.65 | 0.05 | 1.25 | 0.00 | - | 8 | 13 | 62.50% |
| KKR240510C00104000 | 2024-05-02 1:49PM EDT | 104.00 | 0.32 | 0.05 | 1.10 | -0.13 | -28.89% | 2 | 8 | 64.65% |
| KKR240510C00105000 | 2024-05-03 11:39AM EDT | 105.00 | 0.30 | 0.00 | 1.45 | -0.11 | -26.83% | 86 | 151 | 74.46% |
| KKR240510C00106000 | 2024-05-02 3:16PM EDT | 106.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 5 | 68 | 57.52% |
| KKR240510C00108000 | 2024-04-15 3:50PM EDT | 108.00 | 0.46 | 0.00 | 1.35 | 0.00 | - | - | 1 | 85.94% |
| KKR240510C00110000 | 2024-05-02 3:03PM EDT | 110.00 | 0.33 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 94.24% |
| KKR240510C00111000 | 2024-04-10 1:30PM EDT | 111.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | - | 1 | 98.24% |
| KKR240510C00113000 | 2024-04-12 12:35PM EDT | 113.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 107 | 107 | 106.06% |
| KKR240510C00115000 | 2024-04-11 10:46AM EDT | 115.00 | 0.30 | 0.00 | 2.45 | 0.00 | - | - | 4 | 134.81% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240510P00083000 | 2024-04-30 2:45PM EDT | 83.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 1 | 16 | 92.82% |
| KKR240510P00085000 | 2024-04-22 11:01AM EDT | 85.00 | 0.60 | 0.00 | 1.35 | 0.00 | - | 1 | 15 | 80.96% |
| KKR240510P00087000 | 2024-05-01 10:31AM EDT | 87.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 8 | 53.81% |
| KKR240510P00088000 | 2024-05-01 10:32AM EDT | 88.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 3 | 33 | 58.59% |
| KKR240510P00089000 | 2024-05-03 12:03PM EDT | 89.00 | 0.14 | 0.05 | 0.25 | -1.11 | -88.80% | 1 | 7 | 41.11% |
| KKR240510P00090000 | 2024-05-03 12:03PM EDT | 90.00 | 0.20 | 0.15 | 0.35 | -0.28 | -58.33% | 3 | 28 | 39.84% |
| KKR240510P00091000 | 2024-05-03 11:32AM EDT | 91.00 | 0.30 | 0.30 | 0.45 | -0.12 | -28.57% | 1 | 17 | 37.45% |
| KKR240510P00092000 | 2024-05-03 2:56PM EDT | 92.00 | 0.35 | 0.60 | 0.70 | -0.70 | -66.67% | 4 | 1 | 38.14% |
| KKR240510P00093000 | 2024-05-03 3:59PM EDT | 93.00 | 0.95 | 0.90 | 1.00 | +0.05 | +5.56% | 59 | 108 | 38.14% |
| KKR240510P00094000 | 2024-05-03 3:40PM EDT | 94.00 | 1.10 | 1.30 | 1.45 | -0.05 | -4.35% | 113 | 112 | 39.58% |
| KKR240510P00095000 | 2024-05-03 3:39PM EDT | 95.00 | 1.46 | 1.80 | 1.95 | -0.14 | -8.75% | 110 | 110 | 40.23% |
| KKR240510P00096000 | 2024-05-03 3:03PM EDT | 96.00 | 1.65 | 2.25 | 2.60 | -0.21 | -11.29% | 84 | 476 | 42.33% |
| KKR240510P00097000 | 2024-05-03 3:57PM EDT | 97.00 | 2.95 | 3.00 | 3.30 | +0.69 | +30.53% | 539 | 80 | 43.99% |
| KKR240510P00098000 | 2024-05-03 1:54PM EDT | 98.00 | 2.85 | 3.20 | 6.10 | 0.00 | - | 30 | 51 | 59.06% |
| KKR240510P00099000 | 2024-05-03 3:10PM EDT | 99.00 | 3.54 | 3.90 | 5.90 | -0.66 | -15.71% | 5 | 4 | 71.68% |
| KKR240510P00100000 | 2024-05-03 9:42AM EDT | 100.00 | 2.61 | 4.60 | 7.00 | -2.19 | -45.63% | 1 | 2 | 51.56% |
| KKR240510P00102000 | 2024-05-03 11:08AM EDT | 102.00 | 6.00 | 5.60 | 8.70 | -3.98 | -39.88% | 3 | 40 | 86.18% |
| KKR240510P00104000 | 2024-04-10 3:15PM EDT | 104.00 | 7.00 | 8.30 | 10.10 | 0.00 | - | - | 3 | 81.49% |
| KKR240510P00107000 | 2024-04-10 3:15PM EDT | 107.00 | 9.30 | 9.80 | 14.50 | 0.00 | - | - | 1 | 56.93% |
