Marchés français ouverture 4 h 49 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 658,99 +485,84 (+1,24 %) EUR/USD
1,0720 +0,0005 (+0,04 %) HANG SENG
18 057,67 -15,23 (-0,08 %) Bitcoin EUR
58 020,21 +1 486,90 (+2,63 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR260116C00035000 | 2024-06-05 2:40PM EDT | 35.00 | 70.40 | 72.50 | 77.50 | 0.00 | - | - | 1 | 71.61% |
| KKR260116C00040000 | 2024-04-26 11:55AM EDT | 40.00 | 58.95 | 67.00 | 72.00 | 0.00 | - | 1 | 54 | 60.17% |
| KKR260116C00050000 | 2024-04-22 12:12PM EDT | 50.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KKR260116C00055000 | 2024-06-20 1:48PM EDT | 55.00 | 59.70 | 54.50 | 59.50 | 0.00 | - | 1 | 24 | 55.52% |
| KKR260116C00060000 | 2024-06-20 1:48PM EDT | 60.00 | 55.40 | 51.10 | 54.30 | 0.00 | - | 1 | 20 | 52.65% |
| KKR260116C00065000 | 2024-05-14 2:15PM EDT | 65.00 | 44.00 | 48.50 | 51.80 | 0.00 | - | 1 | 84 | 55.65% |
| KKR260116C00070000 | 2024-04-29 10:56AM EDT | 70.00 | 34.00 | 40.10 | 42.70 | 0.00 | - | 1 | 73 | 42.20% |
| KKR260116C00075000 | 2024-05-24 12:59PM EDT | 75.00 | 41.62 | 40.00 | 43.60 | 0.00 | - | 3 | 59 | 54.32% |
| KKR260116C00080000 | 2024-06-18 3:56PM EDT | 80.00 | 39.80 | 35.00 | 39.40 | 0.00 | - | 1 | 47 | 50.74% |
| KKR260116C00085000 | 2024-06-13 12:08PM EDT | 85.00 | 36.70 | 31.70 | 35.00 | 0.00 | - | 1 | 91 | 46.70% |
| KKR260116C00090000 | 2024-06-10 3:37PM EDT | 90.00 | 33.00 | 29.80 | 30.80 | 0.00 | - | 1 | 64 | 43.18% |
| KKR260116C00092500 | 2024-06-07 2:14PM EDT | 92.50 | 23.20 | 28.30 | 29.20 | 0.00 | - | 7 | 35 | 42.49% |
| KKR260116C00095000 | 2024-06-14 12:51PM EDT | 95.00 | 29.00 | 26.70 | 27.70 | 0.00 | - | 1 | 40 | 41.94% |
| KKR260116C00097500 | 2024-05-16 12:44PM EDT | 97.50 | 25.30 | 26.80 | 28.60 | 0.00 | - | 1 | 2 | 46.28% |
| KKR260116C00100000 | 2024-06-25 2:33PM EDT | 100.00 | 24.25 | 23.90 | 24.70 | -2.75 | -10.19% | 2 | 571 | 40.63% |
| KKR260116C00105000 | 2024-06-24 10:17AM EDT | 105.00 | 23.90 | 21.30 | 22.00 | 0.00 | - | 2 | 86 | 39.61% |
| KKR260116C00110000 | 2024-06-21 11:34AM EDT | 110.00 | 19.52 | 18.70 | 19.60 | 0.00 | - | 4 | 102 | 38.87% |
| KKR260116C00115000 | 2024-06-17 2:53PM EDT | 115.00 | 19.85 | 16.40 | 17.30 | 0.00 | - | 1 | 39 | 38.00% |
| KKR260116C00120000 | 2024-06-20 3:52PM EDT | 120.00 | 17.30 | 14.40 | 15.30 | 0.00 | - | 1 | 1,247 | 37.40% |
| KKR260116C00125000 | 2024-06-24 3:54PM EDT | 125.00 | 13.35 | 12.60 | 13.40 | 0.00 | - | 6 | 2,207 | 36.68% |
| KKR260116C00130000 | 2024-06-24 10:17AM EDT | 130.00 | 13.10 | 9.30 | 11.70 | 0.00 | - | 2 | 5 | 36.04% |
| KKR260116C00135000 | 2024-06-12 11:52AM EDT | 135.00 | 12.90 | 9.30 | 10.20 | 0.00 | - | 2 | 2 | 35.51% |
| KKR260116C00140000 | 2024-05-15 2:01PM EDT | 140.00 | 8.50 | 9.10 | 10.50 | 0.00 | - | 1 | 209 | 38.27% |
| KKR260116C00145000 | 2024-04-16 12:05PM EDT | 145.00 | 4.50 | 6.40 | 7.30 | 0.00 | - | 18 | 23 | 33.77% |
| KKR260116C00150000 | 2024-06-25 12:48PM EDT | 150.00 | 6.20 | 6.00 | 6.60 | -1.93 | -23.74% | 10 | 51 | 34.08% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR260116P00030000 | 2024-06-03 3:48PM EDT | 30.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 1 | 4 | 51.86% |
| KKR260116P00035000 | 2023-12-14 1:39PM EDT | 35.00 | 0.80 | 0.00 | 1.75 | 0.00 | - | 1 | 5 | 55.08% |
| KKR260116P00040000 | 2024-06-10 1:12PM EDT | 40.00 | 0.60 | 0.25 | 1.20 | 0.00 | - | 2 | 7 | 52.54% |
| KKR260116P00045000 | 2024-06-25 2:19PM EDT | 45.00 | 0.95 | 0.35 | 2.10 | -0.10 | -9.52% | 2 | 4 | 54.00% |
| KKR260116P00050000 | 2024-06-18 12:21PM EDT | 50.00 | 1.40 | 0.50 | 2.50 | 0.00 | - | 8 | 20 | 50.82% |
| KKR260116P00055000 | 2024-06-14 12:38PM EDT | 55.00 | 1.65 | 1.00 | 1.85 | 0.00 | - | 2 | 17 | 41.76% |
| KKR260116P00060000 | 2024-06-21 9:30AM EDT | 60.00 | 1.95 | 1.50 | 2.25 | 0.00 | - | 2 | 23 | 39.40% |
| KKR260116P00065000 | 2024-05-31 12:17PM EDT | 65.00 | 2.90 | 1.95 | 2.70 | 0.00 | - | 20 | 110 | 37.12% |
| KKR260116P00070000 | 2024-06-20 3:04PM EDT | 70.00 | 2.80 | 2.65 | 3.40 | 0.00 | - | 1 | 25 | 35.62% |
| KKR260116P00075000 | 2024-06-20 3:04PM EDT | 75.00 | 3.85 | 3.40 | 4.20 | 0.00 | - | 1 | 20 | 34.11% |
| KKR260116P00080000 | 2024-06-24 3:49PM EDT | 80.00 | 4.70 | 4.30 | 5.10 | 0.00 | - | 1 | 8 | 32.54% |
| KKR260116P00085000 | 2024-02-16 12:45PM EDT | 85.00 | 8.40 | 7.60 | 9.00 | 0.00 | - | 1 | 3 | 38.15% |
| KKR260116P00087500 | 2024-06-10 2:58PM EDT | 87.50 | 6.00 | 4.50 | 7.00 | 0.00 | - | 2 | 7 | 30.95% |
| KKR260116P00090000 | 2024-05-28 1:06PM EDT | 90.00 | 8.00 | 6.00 | 7.70 | 0.00 | - | 2 | 7 | 30.37% |
| KKR260116P00092500 | 2024-06-10 2:03PM EDT | 92.50 | 8.02 | 7.50 | 8.50 | 0.00 | - | 33 | 35 | 29.90% |
| KKR260116P00095000 | 2024-05-10 12:28PM EDT | 95.00 | 10.08 | 11.50 | 14.50 | 0.00 | - | 1 | 42 | 40.33% |
| KKR260116P00097500 | 2024-05-06 10:48AM EDT | 97.50 | 12.38 | 11.20 | 13.40 | 0.00 | - | - | 1 | 35.42% |
| KKR260116P00100000 | 2024-06-11 2:13PM EDT | 100.00 | 10.50 | 10.20 | 11.30 | 0.00 | - | 4 | 60 | 28.64% |
| KKR260116P00105000 | 2024-02-08 4:10PM EDT | 105.00 | 16.50 | 14.60 | 16.30 | 0.00 | - | - | 0 | 33.28% |
| KKR260116P00125000 | 2024-06-18 10:13AM EDT | 125.00 | 22.41 | 22.00 | 25.70 | 0.00 | - | 5 | 25 | 26.67% |
| KKR260116P00135000 | 2024-03-18 2:14PM EDT | 135.00 | 39.71 | 40.20 | 41.30 | 0.00 | - | - | 2 | 42.30% |
