Marchés français ouverture 5 h 5 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 575,22 +402,07 (+1,03 %) EUR/USD
1,0717 +0,0001 (+0,01 %) HANG SENG
18 004,38 -68,52 (-0,38 %) Bitcoin EUR
57 899,17 +1 583,28 (+2,81 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR250620C00070000 | 2024-06-21 2:16PM EDT | 70.00 | 41.17 | 39.90 | 44.00 | 0.00 | - | 1 | 1 | 58.42% |
| KKR250620C00075000 | 2024-06-21 2:16PM EDT | 75.00 | 36.97 | 35.10 | 40.00 | 0.00 | - | 1 | 1 | 55.75% |
| KKR250620C00080000 | 2024-06-21 1:24PM EDT | 80.00 | 33.30 | 31.30 | 35.40 | 0.00 | - | 1 | 1 | 50.86% |
| KKR250620C00090000 | 2024-06-25 12:23PM EDT | 90.00 | 24.60 | 25.50 | 28.30 | -6.80 | -21.66% | 2 | 2 | 47.29% |
| KKR250620C00095000 | 2024-06-21 9:30AM EDT | 95.00 | 24.70 | 22.20 | 23.50 | 0.00 | - | 2 | 3 | 41.61% |
| KKR250620C00097500 | 2024-06-11 12:55PM EDT | 97.50 | 23.80 | 20.90 | 21.90 | 0.00 | - | - | 2 | 40.86% |
| KKR250620C00100000 | 2024-06-12 11:23AM EDT | 100.00 | 24.10 | 19.40 | 20.30 | 0.00 | - | 1 | 1 | 39.99% |
| KKR250620C00105000 | 2024-06-10 12:53PM EDT | 105.00 | 16.90 | 16.60 | 17.30 | -1.84 | -9.82% | 1 | 31 | 38.39% |
| KKR250620C00110000 | 2024-06-20 11:29AM EDT | 110.00 | 16.73 | 13.50 | 15.80 | 0.00 | - | 3 | 20 | 39.86% |
| KKR250620C00115000 | 2024-06-24 1:18PM EDT | 115.00 | 12.80 | 11.90 | 13.80 | 0.00 | - | 17 | 19 | 39.58% |
| KKR250620C00120000 | 2024-06-24 1:18PM EDT | 120.00 | 10.80 | 10.00 | 11.00 | 0.00 | - | 13 | 198 | 36.93% |
| KKR250620C00125000 | 2024-06-24 3:57PM EDT | 125.00 | 8.40 | 7.20 | 9.10 | 0.00 | - | 16 | 283 | 35.90% |
| KKR250620C00130000 | 2024-06-24 12:24PM EDT | 130.00 | 7.60 | 6.60 | 7.10 | 0.00 | - | 11 | 25 | 34.07% |
| KKR250620C00135000 | 2024-06-21 1:59PM EDT | 135.00 | 5.65 | 5.30 | 6.30 | 0.00 | - | 10 | 10 | 34.81% |
| KKR250620C00140000 | 2024-06-10 12:58PM EDT | 140.00 | 5.50 | 4.40 | 5.20 | 0.00 | - | 1 | 2 | 34.35% |
| KKR250620C00150000 | 2024-05-22 12:33PM EDT | 150.00 | 3.30 | 3.00 | 5.30 | 0.00 | - | - | 1 | 39.20% |
| KKR250620C00155000 | 2024-06-03 10:47AM EDT | 155.00 | 1.80 | 2.25 | 3.00 | 0.00 | - | 2 | 2 | 33.83% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR250620P00050000 | 2024-06-05 9:30AM EDT | 50.00 | 0.60 | 0.00 | 2.70 | 0.00 | - | - | 1 | 54.24% |
| KKR250620P00055000 | 2024-06-13 12:45PM EDT | 55.00 | 0.79 | 0.00 | 2.80 | 0.00 | - | 10 | 22 | 59.27% |
| KKR250620P00060000 | 2024-06-10 10:53AM EDT | 60.00 | 0.95 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 54.20% |
| KKR250620P00065000 | 2024-06-03 10:32AM EDT | 65.00 | 1.50 | 0.90 | 1.25 | 0.00 | - | 1 | 7 | 37.43% |
| KKR250620P00070000 | 2024-06-25 9:34AM EDT | 70.00 | 1.65 | 1.35 | 1.65 | 0.00 | - | 2 | 22 | 35.52% |
| KKR250620P00080000 | 2024-06-10 3:57PM EDT | 80.00 | 2.77 | 2.45 | 3.90 | 0.00 | - | - | 2 | 36.48% |
| KKR250620P00085000 | 2024-05-15 1:50PM EDT | 85.00 | 4.10 | 3.10 | 4.50 | 0.00 | - | 2 | 5 | 33.58% |
| KKR250620P00090000 | 2024-05-21 12:41PM EDT | 90.00 | 5.40 | 4.20 | 5.60 | 0.00 | - | 2 | 4 | 31.96% |
| KKR250620P00092500 | 2024-05-23 11:41AM EDT | 92.50 | 6.20 | 4.90 | 6.20 | 0.00 | - | - | 2 | 31.10% |
| KKR250620P00095000 | 2024-06-11 12:48PM EDT | 95.00 | 6.35 | 6.20 | 6.80 | 0.00 | - | 1 | 3 | 30.09% |
| KKR250620P00097500 | 2024-06-25 11:02AM EDT | 97.50 | 7.00 | 6.40 | 7.70 | -0.80 | -10.26% | 4 | 2 | 29.74% |
| KKR250620P00100000 | 2024-06-25 1:52PM EDT | 100.00 | 8.50 | 8.30 | 9.40 | -1.90 | -18.27% | 700 | 19 | 31.23% |
| KKR250620P00105000 | 2024-06-24 10:24AM EDT | 105.00 | 9.60 | 9.90 | 12.10 | 0.00 | - | 1 | 9 | 31.69% |
| KKR250620P00110000 | 2024-06-24 12:39PM EDT | 110.00 | 12.00 | 12.30 | 13.00 | 0.00 | - | 8 | 56 | 27.18% |
| KKR250620P00115000 | 2024-06-24 12:39PM EDT | 115.00 | 14.60 | 14.80 | 15.90 | 0.00 | - | 1 | 16 | 26.71% |
| KKR250620P00120000 | 2024-06-14 11:08AM EDT | 120.00 | 18.30 | 16.20 | 19.30 | 0.00 | - | - | 14 | 26.70% |
