La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0708 -0,0035 (-0,32 %) Gold future
2 348,40 -0,70 (-0,03 %) Bitcoin EUR
62 206,61 +333,40 (+0,54 %)
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 :
Prix d’exercice:105.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240621C00105000 | 2024-06-14 3:51PM EDT | 2024-06-21 | 4.70 | 3.90 | 4.80 | -0.26 | -5.24% | 36 | 3,241 | 37.84% |
| KKR240628C00105000 | 2024-06-12 10:15AM EDT | 2024-06-28 | 8.50 | 5.00 | 5.80 | 0.00 | - | 18 | 17 | 40.89% |
| KKR240705C00105000 | 2024-06-11 9:46AM EDT | 2024-07-05 | 5.92 | 4.30 | 5.80 | +0.72 | +13.85% | 5 | 43 | 32.98% |
| KKR240712C00105000 | 2024-06-13 3:40PM EDT | 2024-07-12 | 6.30 | 6.00 | 6.40 | 0.00 | - | 18 | 19 | 34.13% |
| KKR240719C00105000 | 2024-06-14 3:44PM EDT | 2024-07-19 | 6.79 | 6.50 | 6.80 | -0.51 | -6.99% | 22 | 217 | 33.74% |
| KKR240726C00105000 | 2024-06-12 3:43PM EDT | 2024-07-26 | 8.38 | 6.40 | 7.60 | 0.00 | - | - | 2 | 36.67% |
| KKR240920C00105000 | 2024-06-14 12:17PM EDT | 2024-09-20 | 9.80 | 9.40 | 10.30 | -1.10 | -10.09% | 14 | 694 | 36.55% |
| KKR241220C00105000 | 2024-06-13 3:55PM EDT | 2024-12-20 | 13.80 | 11.70 | 13.90 | 0.00 | - | 10 | 299 | 38.25% |
| KKR250117C00105000 | 2024-06-14 12:30PM EDT | 2025-01-17 | 14.00 | 14.10 | 14.70 | -1.65 | -10.54% | 7 | 656 | 38.16% |
| KKR250620C00105000 | 2024-06-10 12:53PM EDT | 2025-06-20 | 18.74 | 18.30 | 19.30 | 0.00 | - | 1 | 31 | 40.09% |
| KKR251219C00105000 | 2024-05-20 2:08PM EDT | 2025-12-19 | 19.15 | 21.20 | 24.10 | 0.00 | - | - | 3 | 42.23% |
| KKR260116C00105000 | 2024-05-24 11:32AM EDT | 2026-01-16 | 23.00 | 23.10 | 24.60 | 0.00 | - | 3 | 86 | 42.17% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240621P00105000 | 2024-06-14 3:54PM EDT | 2024-06-21 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 8 | 246 | 30.52% |
| KKR240628P00105000 | 2024-06-14 10:34AM EDT | 2024-06-28 | 0.88 | 0.70 | 0.85 | +0.20 | +29.41% | 2 | 1 | 29.49% |
| KKR240705P00105000 | 2024-06-13 10:12AM EDT | 2024-07-05 | 1.00 | 1.05 | 1.15 | 0.00 | - | 6 | 9 | 27.49% |
| KKR240712P00105000 | 2024-06-12 12:27PM EDT | 2024-07-12 | 1.08 | 1.35 | 1.60 | 0.00 | - | - | 4 | 28.20% |
| KKR240719P00105000 | 2024-06-14 3:01PM EDT | 2024-07-19 | 1.80 | 1.75 | 1.90 | 0.00 | - | 126 | 303 | 27.71% |
| KKR240726P00105000 | 2024-06-10 1:42PM EDT | 2024-07-26 | 2.35 | 1.40 | 2.55 | 0.00 | - | - | 8 | 30.20% |
| KKR240920P00105000 | 2024-06-14 3:41PM EDT | 2024-09-20 | 4.46 | 4.30 | 4.60 | +0.90 | +25.28% | 42 | 404 | 29.44% |
| KKR241220P00105000 | 2024-06-12 2:37PM EDT | 2024-12-20 | 6.14 | 6.70 | 7.50 | 0.00 | - | 1 | 49 | 30.87% |
| KKR250117P00105000 | 2024-06-14 2:44PM EDT | 2025-01-17 | 7.50 | 7.10 | 7.50 | +0.60 | +8.70% | 2 | 82 | 28.80% |
| KKR250620P00105000 | 2024-05-29 1:50PM EDT | 2025-06-20 | 12.76 | 9.50 | 10.50 | 0.00 | - | 5 | 8 | 29.13% |
| KKR260116P00105000 | 2024-02-08 4:10PM EDT | 2026-01-16 | 16.50 | 14.60 | 16.30 | 0.00 | - | - | 0 | 34.29% |
