Marchés français ouverture 4 h 42 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 666,40 +493,25 (+1,26 %) EUR/USD
1,0719 +0,0003 (+0,03 %) HANG SENG
18 074,26 +1,36 (+0,01 %) Bitcoin EUR
58 191,93 +1 824,07 (+3,24 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR250117C00022500 | 2023-05-08 2:15PM EDT | 22.50 | 28.90 | 32.20 | 34.70 | 0.00 | - | 1 | 11 | 0.00% |
| KKR250117C00025000 | 2023-07-13 10:48AM EDT | 25.00 | 35.71 | 37.40 | 39.00 | 0.00 | - | 1 | 0 | 0.00% |
| KKR250117C00030000 | 2023-07-26 12:12PM EDT | 30.00 | 32.65 | 30.60 | 32.70 | 0.00 | - | 2 | 3 | 0.00% |
| KKR250117C00035000 | 2024-06-05 2:40PM EDT | 35.00 | 69.30 | 71.00 | 75.30 | 0.00 | - | 1 | 36 | 88.23% |
| KKR250117C00040000 | 2023-12-19 11:58AM EDT | 40.00 | 46.65 | 41.00 | 46.00 | 0.00 | - | 31 | 163 | 0.00% |
| KKR250117C00045000 | 2024-03-25 1:40PM EDT | 45.00 | 57.20 | 51.00 | 55.10 | 0.00 | - | 180 | 185 | 0.00% |
| KKR250117C00050000 | 2024-04-15 12:04PM EDT | 50.00 | 49.20 | 57.40 | 61.30 | 0.00 | - | 8 | 238 | 78.55% |
| KKR250117C00055000 | 2024-06-21 12:22PM EDT | 55.00 | 53.00 | 51.80 | 56.10 | 0.00 | - | 20 | 101 | 66.02% |
| KKR250117C00060000 | 2024-06-21 2:59PM EDT | 60.00 | 49.87 | 47.00 | 51.20 | 0.00 | - | 15 | 345 | 60.30% |
| KKR250117C00065000 | 2024-06-24 9:40AM EDT | 65.00 | 46.50 | 42.30 | 46.60 | 0.00 | - | 2 | 680 | 56.49% |
| KKR250117C00070000 | 2024-06-18 1:56PM EDT | 70.00 | 43.82 | 37.60 | 41.90 | 0.00 | - | 28 | 718 | 52.10% |
| KKR250117C00075000 | 2024-06-21 3:39PM EDT | 75.00 | 36.20 | 34.70 | 35.60 | 0.00 | - | 13 | 200 | 50.95% |
| KKR250117C00080000 | 2024-06-21 3:47PM EDT | 80.00 | 31.80 | 30.20 | 31.80 | 0.00 | - | 1 | 847 | 50.60% |
| KKR250117C00085000 | 2024-06-21 3:39PM EDT | 85.00 | 27.50 | 26.20 | 27.30 | 0.00 | - | 9 | 1,045 | 46.07% |
| KKR250117C00087500 | 2024-06-21 2:54PM EDT | 87.50 | 25.40 | 24.20 | 26.30 | 0.00 | - | 11 | 52 | 48.94% |
| KKR250117C00090000 | 2024-06-18 12:29PM EDT | 90.00 | 26.23 | 22.20 | 23.30 | 0.00 | - | 10 | 1,365 | 43.35% |
| KKR250117C00092500 | 2024-06-21 2:44PM EDT | 92.50 | 20.47 | 20.40 | 21.70 | -1.03 | -4.79% | 1 | 55 | 43.28% |
| KKR250117C00095000 | 2024-06-25 12:37PM EDT | 95.00 | 18.20 | 18.60 | 19.20 | -2.20 | -10.78% | 2 | 625 | 39.68% |
| KKR250117C00097500 | 2024-06-21 3:56PM EDT | 97.50 | 18.70 | 16.90 | 17.60 | 0.00 | - | 62 | 195 | 39.22% |
| KKR250117C00100000 | 2024-06-24 10:29AM EDT | 100.00 | 17.30 | 15.30 | 16.10 | 0.00 | - | 6 | 899 | 38.84% |
| KKR250117C00105000 | 2024-06-21 3:57PM EDT | 105.00 | 12.50 | 12.30 | 12.60 | -1.50 | -10.71% | 5 | 692 | 35.76% |
| KKR250117C00110000 | 2024-06-20 3:22PM EDT | 110.00 | 11.60 | 9.70 | 10.00 | 0.00 | - | 8 | 325 | 34.60% |
| KKR250117C00115000 | 2024-06-21 9:47AM EDT | 115.00 | 8.30 | 7.40 | 7.80 | 0.00 | - | 1 | 2,627 | 33.65% |
| KKR250117C00120000 | 2024-06-24 2:56PM EDT | 120.00 | 6.30 | 5.60 | 6.10 | 0.00 | - | 21 | 1,335 | 33.25% |
| KKR250117C00125000 | 2024-06-25 10:13AM EDT | 125.00 | 4.30 | 4.10 | 5.80 | -1.32 | -23.49% | 33 | 314 | 36.65% |
| KKR250117C00130000 | 2024-06-25 3:48PM EDT | 130.00 | 3.10 | 3.10 | 3.30 | -0.50 | -13.89% | 1,237 | 93 | 31.45% |
| KKR250117C00135000 | 2024-06-25 10:55AM EDT | 135.00 | 2.25 | 2.20 | 2.50 | -1.45 | -39.19% | 660 | 153 | 31.40% |
| KKR250117C00140000 | 2024-06-12 11:47AM EDT | 140.00 | 3.40 | 1.55 | 1.75 | 0.00 | - | 1 | 268 | 30.68% |
| KKR250117C00145000 | 2024-06-10 12:06PM EDT | 145.00 | 1.83 | 1.10 | 1.40 | 0.00 | - | 302 | 395 | 31.30% |
| KKR250117C00150000 | 2024-06-10 12:08PM EDT | 150.00 | 1.30 | 0.75 | 0.95 | 0.00 | - | 7 | 39 | 30.62% |
| KKR250117C00155000 | 2024-06-21 10:17AM EDT | 155.00 | 0.95 | 0.55 | 0.70 | 0.00 | - | 3 | 4 | 30.65% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR250117P00022500 | 2024-04-03 1:42PM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 81.64% |
| KKR250117P00025000 | 2024-05-14 3:47PM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 350 | 403 | 79.88% |
| KKR250117P00030000 | 2024-06-06 2:46PM EDT | 30.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 20 | 52 | 70.31% |
| KKR250117P00035000 | 2024-04-03 1:45PM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 37 | 78.13% |
| KKR250117P00040000 | 2024-02-06 10:50AM EDT | 40.00 | 0.20 | 0.00 | 1.55 | 0.00 | - | 10 | 30 | 79.54% |
| KKR250117P00045000 | 2024-05-16 10:23AM EDT | 45.00 | 0.22 | 0.00 | 1.45 | 0.00 | - | 2 | 315 | 69.97% |
| KKR250117P00050000 | 2024-04-11 10:03AM EDT | 50.00 | 0.39 | 0.05 | 1.50 | 0.00 | - | 60 | 409 | 63.23% |
| KKR250117P00055000 | 2024-06-12 1:11PM EDT | 55.00 | 0.23 | 0.05 | 1.60 | 0.00 | - | 5 | 343 | 57.08% |
| KKR250117P00060000 | 2024-04-16 12:09PM EDT | 60.00 | 0.88 | 0.15 | 0.95 | 0.00 | - | 15 | 664 | 52.32% |
| KKR250117P00065000 | 2024-05-29 12:59PM EDT | 65.00 | 0.83 | 0.15 | 1.75 | 0.00 | - | 1 | 515 | 54.15% |
| KKR250117P00070000 | 2024-06-18 11:20AM EDT | 70.00 | 0.55 | 0.25 | 1.95 | 0.00 | - | 1 | 1,107 | 49.33% |
| KKR250117P00075000 | 2024-06-24 10:41AM EDT | 75.00 | 0.82 | 0.75 | 0.90 | 0.00 | - | 3 | 202 | 34.75% |
| KKR250117P00080000 | 2024-06-25 9:32AM EDT | 80.00 | 1.30 | 1.15 | 1.70 | +0.05 | +4.00% | 10 | 885 | 35.71% |
| KKR250117P00085000 | 2024-06-21 2:56PM EDT | 85.00 | 2.00 | 1.75 | 1.85 | 0.00 | - | 24 | 881 | 31.13% |
| KKR250117P00087500 | 2024-06-25 10:18AM EDT | 87.50 | 2.30 | 2.10 | 2.80 | +0.04 | +1.77% | 1 | 8 | 33.30% |
| KKR250117P00090000 | 2024-06-13 11:53AM EDT | 90.00 | 2.70 | 2.60 | 2.80 | 0.00 | - | 30 | 2,352 | 30.36% |
| KKR250117P00092500 | 2024-06-25 11:39AM EDT | 92.50 | 3.30 | 3.10 | 3.40 | -0.10 | -2.94% | 58 | 83 | 30.01% |
| KKR250117P00095000 | 2024-06-25 3:50PM EDT | 95.00 | 3.90 | 3.80 | 4.00 | -0.30 | -7.14% | 287 | 1,184 | 29.31% |
| KKR250117P00097500 | 2024-06-25 11:35AM EDT | 97.50 | 4.70 | 4.50 | 4.80 | -0.30 | -6.00% | 208 | 497 | 29.05% |
| KKR250117P00100000 | 2024-06-25 11:16AM EDT | 100.00 | 5.60 | 5.30 | 5.60 | 0.00 | - | 6 | 1,266 | 28.44% |
| KKR250117P00105000 | 2024-06-25 11:42AM EDT | 105.00 | 7.50 | 6.70 | 7.50 | -0.40 | -5.06% | 2 | 84 | 27.25% |
| KKR250117P00110000 | 2024-06-21 3:55PM EDT | 110.00 | 9.80 | 9.60 | 9.90 | 0.00 | - | 7 | 88 | 26.29% |
| KKR250117P00115000 | 2024-06-21 3:55PM EDT | 115.00 | 12.50 | 11.10 | 14.60 | 0.00 | - | 3 | 52 | 31.21% |
| KKR250117P00120000 | 2024-06-21 2:34PM EDT | 120.00 | 16.10 | 14.60 | 16.20 | 0.00 | - | 1 | 9 | 24.92% |
| KKR250117P00125000 | 2024-06-11 12:23PM EDT | 125.00 | 19.20 | 18.10 | 20.90 | 0.00 | - | - | 3 | 27.90% |
| KKR250117P00130000 | 2024-06-14 10:12AM EDT | 130.00 | 23.10 | 22.90 | 24.30 | 0.00 | - | 31 | 20 | 24.70% |
