Marchés français ouverture 29 min
Dow Jones
39 411,21 +260,91 (+0,67 %) Nasdaq
17 496,82 -192,54 (-1,09 %) Nikkei 225
39 173,15 +368,50 (+0,95 %) EUR/USD
1,0738 +0,0001 (+0,01 %) HANG SENG
18 026,39 -1,32 (-0,01 %) Bitcoin EUR
56 878,20 -1 108,68 (-1,91 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240628C00095000 | 2024-06-17 10:49AM EDT | 95.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KKR240628C00097000 | 2024-06-07 3:59PM EDT | 97.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KKR240628C00098000 | 2024-06-10 12:13PM EDT | 98.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KKR240628C00100000 | 2024-06-21 2:51PM EDT | 100.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KKR240628C00101000 | 2024-06-18 3:49PM EDT | 101.00 | 9.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KKR240628C00102000 | 2024-06-18 10:01AM EDT | 102.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KKR240628C00103000 | 2024-06-18 10:01AM EDT | 103.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KKR240628C00104000 | 2024-06-24 9:30AM EDT | 104.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KKR240628C00105000 | 2024-06-24 9:41AM EDT | 105.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KKR240628C00106000 | 2024-06-24 9:54AM EDT | 106.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KKR240628C00107000 | 2024-06-24 10:44AM EDT | 107.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KKR240628C00108000 | 2024-06-24 1:09PM EDT | 108.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 1.56% |
| KKR240628C00109000 | 2024-06-24 1:55PM EDT | 109.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| KKR240628C00110000 | 2024-06-24 3:46PM EDT | 110.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| KKR240628C00111000 | 2024-06-24 12:47PM EDT | 111.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| KKR240628C00112000 | 2024-06-24 3:52PM EDT | 112.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| KKR240628C00113000 | 2024-06-24 1:08PM EDT | 113.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| KKR240628C00114000 | 2024-06-24 9:53AM EDT | 114.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KKR240628C00115000 | 2024-06-24 10:30AM EDT | 115.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KKR240628C00116000 | 2024-06-24 1:39PM EDT | 116.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| KKR240628C00117000 | 2024-06-18 1:29PM EDT | 117.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| KKR240628C00118000 | 2024-06-10 10:00AM EDT | 118.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KKR240628C00119000 | 2024-06-17 11:33AM EDT | 119.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| KKR240628C00120000 | 2024-06-24 11:07AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KKR240628C00125000 | 2024-06-24 11:47AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| KKR240628C00130000 | 2024-06-12 9:50AM EDT | 130.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KKR240628C00135000 | 2024-06-10 10:35AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KKR240628C00140000 | 2024-06-10 3:52PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240628P00085000 | 2024-06-17 1:25PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| KKR240628P00087000 | 2024-06-21 10:08AM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| KKR240628P00088000 | 2024-06-07 9:30AM EDT | 88.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KKR240628P00090000 | 2024-06-06 1:32PM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| KKR240628P00091000 | 2024-06-10 9:52AM EDT | 91.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| KKR240628P00092000 | 2024-06-21 2:26PM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KKR240628P00093000 | 2024-06-24 12:04PM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| KKR240628P00094000 | 2024-06-24 2:00PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| KKR240628P00095000 | 2024-06-24 2:51PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| KKR240628P00096000 | 2024-06-10 9:41AM EDT | 96.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| KKR240628P00097000 | 2024-06-21 9:53AM EDT | 97.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| KKR240628P00098000 | 2024-06-13 10:04AM EDT | 98.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KKR240628P00099000 | 2024-06-14 12:26PM EDT | 99.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KKR240628P00100000 | 2024-06-21 10:07AM EDT | 100.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| KKR240628P00101000 | 2024-06-10 9:56AM EDT | 101.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| KKR240628P00102000 | 2024-06-20 12:05PM EDT | 102.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| KKR240628P00103000 | 2024-06-21 1:35PM EDT | 103.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| KKR240628P00104000 | 2024-06-24 3:53PM EDT | 104.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| KKR240628P00105000 | 2024-06-24 3:53PM EDT | 105.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| KKR240628P00106000 | 2024-06-24 2:54PM EDT | 106.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| KKR240628P00107000 | 2024-06-24 3:02PM EDT | 107.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| KKR240628P00108000 | 2024-06-24 3:57PM EDT | 108.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| KKR240628P00109000 | 2024-06-24 2:33PM EDT | 109.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KKR240628P00110000 | 2024-06-24 2:42PM EDT | 110.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KKR240628P00111000 | 2024-06-24 11:00AM EDT | 111.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KKR240628P00112000 | 2024-06-20 12:53PM EDT | 112.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KKR240628P00113000 | 2024-06-21 10:38AM EDT | 113.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| KKR240628P00115000 | 2024-06-21 12:40PM EDT | 115.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
