Marchés français ouverture 6 h 18 min
Dow Jones
39 065,26 -605,78 (-1,53 %) Nasdaq
16 736,03 -65,51 (-0,39 %) Nikkei 225
38 460,25 -642,97 (-1,64 %) EUR/USD
1,0812 -0,0006 (-0,05 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 789,57 -1 496,29 (-2,33 %)
KKR & Co. Inc. (KKR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240920C00060000 | 2024-04-25 9:31AM EDT | 60.00 | 35.88 | 42.80 | 46.90 | 0.00 | - | 1 | 21 | 64.45% |
| KKR240920C00065000 | 2024-05-09 11:06AM EDT | 65.00 | 37.83 | 38.00 | 42.00 | 0.00 | - | 2 | 5 | 58.77% |
| KKR240920C00070000 | 2024-05-09 11:03AM EDT | 70.00 | 32.80 | 33.20 | 37.40 | 0.00 | - | 1 | 1 | 54.79% |
| KKR240920C00072500 | 2024-03-22 2:42PM EDT | 72.50 | 30.82 | 22.30 | 24.70 | 0.00 | - | 2 | 1 | 0.00% |
| KKR240920C00075000 | 2024-05-09 12:27PM EDT | 75.00 | 28.00 | 28.40 | 32.70 | 0.00 | - | 3 | 8 | 67.22% |
| KKR240920C00077500 | 2024-04-18 9:56AM EDT | 77.50 | 20.20 | 26.80 | 30.50 | 0.00 | - | 1 | 1 | 51.14% |
| KKR240920C00080000 | 2024-05-07 9:30AM EDT | 80.00 | 21.00 | 23.70 | 27.90 | 0.00 | - | - | 1 | 59.50% |
| KKR240920C00082500 | 2024-05-20 10:52AM EDT | 82.50 | 24.80 | 21.50 | 25.70 | 0.00 | - | 10 | 136 | 56.90% |
| KKR240920C00085000 | 2024-05-07 3:00PM EDT | 85.00 | 17.40 | 20.90 | 21.90 | 0.00 | - | 1 | 114 | 44.48% |
| KKR240920C00087500 | 2024-05-07 10:34AM EDT | 87.50 | 15.50 | 18.80 | 20.60 | 0.00 | - | 10 | 43 | 47.45% |
| KKR240920C00090000 | 2024-05-21 2:48PM EDT | 90.00 | 19.10 | 16.60 | 17.70 | 0.00 | - | 6 | 97 | 40.91% |
| KKR240920C00092500 | 2024-05-17 3:10PM EDT | 92.50 | 15.60 | 13.70 | 15.80 | 0.00 | - | 5 | 31 | 39.76% |
| KKR240920C00095000 | 2024-05-23 1:42PM EDT | 95.00 | 14.45 | 13.10 | 15.00 | -1.05 | -6.77% | 4 | 1,739 | 43.49% |
| KKR240920C00097500 | 2024-05-23 2:20PM EDT | 97.50 | 11.69 | 11.20 | 12.80 | -1.31 | -10.08% | 1 | 161 | 40.02% |
| KKR240920C00100000 | 2024-05-23 3:41PM EDT | 100.00 | 10.00 | 9.80 | 10.50 | -0.90 | -8.26% | 1 | 641 | 35.89% |
| KKR240920C00105000 | 2024-05-23 3:39PM EDT | 105.00 | 7.30 | 7.30 | 7.60 | -0.77 | -9.54% | 43 | 621 | 33.94% |
| KKR240920C00110000 | 2024-05-23 12:17PM EDT | 110.00 | 5.20 | 5.10 | 5.30 | -0.70 | -11.86% | 14 | 334 | 32.53% |
| KKR240920C00115000 | 2024-05-22 3:49PM EDT | 115.00 | 4.30 | 3.30 | 3.60 | +0.50 | +13.16% | 2 | 176 | 31.69% |
| KKR240920C00120000 | 2024-05-23 3:53PM EDT | 120.00 | 2.15 | 2.10 | 2.35 | -0.37 | -14.68% | 8 | 1,736 | 30.97% |
| KKR240920C00125000 | 2024-05-16 3:34PM EDT | 125.00 | 1.35 | 1.25 | 1.50 | 0.00 | - | 5 | 86 | 30.52% |
| KKR240920C00130000 | 2024-05-15 3:06PM EDT | 130.00 | 1.03 | 0.70 | 1.00 | 0.00 | - | 1 | 54 | 30.76% |
| KKR240920C00135000 | 2024-05-21 2:38PM EDT | 135.00 | 0.50 | 0.35 | 0.65 | 0.00 | - | 1 | 15 | 30.88% |
| KKR240920C00140000 | 2024-05-15 3:08PM EDT | 140.00 | 0.50 | 0.15 | 0.50 | 0.00 | - | 1 | 10 | 32.15% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240920P00045000 | 2024-05-13 2:45PM EDT | 45.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 552 | 559 | 66.41% |
| KKR240920P00050000 | 2024-01-22 12:25PM EDT | 50.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 69.73% |
| KKR240920P00055000 | 2024-04-03 10:30AM EDT | 55.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 22 | 77.49% |
| KKR240920P00060000 | 2024-04-19 12:11PM EDT | 60.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 52.05% |
| KKR240920P00065000 | 2024-03-05 4:57PM EDT | 65.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 1 | 43 | 54.66% |
| KKR240920P00070000 | 2024-04-11 12:51PM EDT | 70.00 | 0.57 | 0.10 | 1.25 | 0.00 | - | 1 | 71 | 54.00% |
| KKR240920P00072500 | 2024-05-09 10:07AM EDT | 72.50 | 0.47 | 0.10 | 1.65 | 0.00 | - | 1 | 5 | 54.42% |
| KKR240920P00075000 | 2024-05-14 3:54PM EDT | 75.00 | 0.43 | 0.15 | 1.75 | 0.00 | - | 5 | 59 | 51.47% |
| KKR240920P00077500 | 2024-04-29 9:45AM EDT | 77.50 | 1.55 | 0.40 | 0.65 | 0.00 | - | 72 | 61 | 36.11% |
| KKR240920P00080000 | 2024-05-15 12:59PM EDT | 80.00 | 0.40 | 0.55 | 0.90 | 0.00 | - | 6 | 421 | 35.89% |
| KKR240920P00082500 | 2024-05-15 2:32PM EDT | 82.50 | 0.56 | 0.75 | 1.05 | 0.00 | - | 3 | 15 | 34.13% |
| KKR240920P00085000 | 2024-05-23 10:53AM EDT | 85.00 | 0.82 | 1.00 | 1.30 | +0.05 | +6.49% | 3 | 159 | 32.98% |
| KKR240920P00087500 | 2024-05-17 2:01PM EDT | 87.50 | 1.20 | 1.30 | 2.45 | 0.00 | - | 1 | 96 | 37.53% |
| KKR240920P00090000 | 2024-05-15 3:54PM EDT | 90.00 | 1.24 | 1.75 | 2.85 | 0.00 | - | 9 | 334 | 36.02% |
| KKR240920P00092500 | 2024-05-23 3:00PM EDT | 92.50 | 2.45 | 2.25 | 2.50 | +0.66 | +36.87% | 11 | 536 | 30.08% |
| KKR240920P00095000 | 2024-05-23 3:38PM EDT | 95.00 | 3.10 | 2.95 | 3.20 | +0.35 | +12.73% | 21 | 940 | 29.77% |
| KKR240920P00097500 | 2024-05-23 3:20PM EDT | 97.50 | 3.80 | 3.70 | 3.90 | +0.60 | +18.75% | 43 | 936 | 28.88% |
| KKR240920P00100000 | 2024-05-23 3:02PM EDT | 100.00 | 4.70 | 4.60 | 4.90 | +0.70 | +17.50% | 32 | 257 | 28.77% |
| KKR240920P00105000 | 2024-05-23 3:29PM EDT | 105.00 | 6.90 | 6.80 | 7.00 | +0.90 | +15.00% | 46 | 335 | 27.14% |
| KKR240920P00110000 | 2024-05-23 2:00PM EDT | 110.00 | 9.50 | 9.50 | 9.80 | +0.90 | +10.47% | 8 | 88 | 25.95% |
| KKR240920P00115000 | 2024-05-20 3:17PM EDT | 115.00 | 12.00 | 12.80 | 13.60 | 0.00 | - | 2 | 7 | 26.80% |
| KKR240920P00120000 | 2024-05-20 11:20AM EDT | 120.00 | 15.60 | 15.40 | 17.40 | 0.00 | - | 3 | 14 | 25.33% |
