La bourse est fermée
Dow Jones
39 863,45 +305,34 (+0,77 %) Nasdaq
16 740,16 +228,98 (+1,39 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0880 +0,0059 (+0,54 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
59 882,55 +3 528,94 (+6,26 %)
Kinsale Capital Group, Inc. (KNSL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:05PM EDT. Marché ouvert.
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KNSL240517C00300000 | 2024-05-09 1:30PM EDT | 300.00 | 83.15 | 79.00 | 88.00 | 0.00 | - | 1 | 0 | 230.18% |
| KNSL240517C00350000 | 2024-05-07 11:56AM EDT | 350.00 | 50.26 | 29.00 | 37.90 | 0.00 | - | 7 | 4 | 115.87% |
| KNSL240517C00360000 | 2024-05-07 10:12AM EDT | 360.00 | 36.85 | 19.00 | 27.70 | 0.00 | - | 2 | 12 | 90.84% |
| KNSL240517C00370000 | 2024-05-15 1:07PM EDT | 370.00 | 14.18 | 12.40 | 16.80 | +2.58 | +22.24% | 1 | 23 | 58.78% |
| KNSL240517C00380000 | 2024-05-15 1:59PM EDT | 380.00 | 5.74 | 5.40 | 6.10 | +1.49 | +35.14% | 4 | 33 | 27.84% |
| KNSL240517C00390000 | 2024-05-15 12:25PM EDT | 390.00 | 1.50 | 0.90 | 2.40 | +0.10 | +7.14% | 2 | 12 | 34.69% |
| KNSL240517C00400000 | 2024-05-15 12:45PM EDT | 400.00 | 0.65 | 0.50 | 1.00 | -0.08 | -11.76% | 5 | 22 | 41.16% |
| KNSL240517C00410000 | 2024-05-14 12:01PM EDT | 410.00 | 0.43 | 0.30 | 0.75 | 0.00 | - | 7 | 12 | 53.05% |
| KNSL240517C00420000 | 2024-05-14 11:02AM EDT | 420.00 | 0.20 | 0.00 | 1.75 | 0.00 | - | 2 | 4 | 69.53% |
| KNSL240517C00430000 | 2024-04-26 11:42AM EDT | 430.00 | 2.99 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 107.64% |
| KNSL240517C00440000 | 2024-04-26 10:03AM EDT | 440.00 | 3.30 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 64.06% |
| KNSL240517C00450000 | 2024-05-01 11:35AM EDT | 450.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 79.88% |
| KNSL240517C00460000 | 2024-04-26 9:47AM EDT | 460.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 72.66% |
| KNSL240517C00470000 | 2024-04-26 11:42AM EDT | 470.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 3 | 46 | 162.06% |
| KNSL240517C00480000 | 2024-05-10 12:53PM EDT | 480.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 174.17% |
| KNSL240517C00490000 | 2024-05-15 10:37AM EDT | 490.00 | 0.05 | 0.00 | 4.80 | -2.06 | -97.63% | 1 | 3 | 185.84% |
| KNSL240517C00500000 | 2024-05-06 2:17PM EDT | 500.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 234 | 108.98% |
| KNSL240517C00510000 | 2024-04-24 9:57AM EDT | 510.00 | 6.60 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 207.96% |
| KNSL240517C00520000 | 2024-04-30 9:30AM EDT | 520.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 21 | 218.46% |
| KNSL240517C00530000 | 2024-04-29 12:37PM EDT | 530.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 50.00% |
| KNSL240517C00540000 | 2024-04-26 3:27PM EDT | 540.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 238.53% |
| KNSL240517C00550000 | 2024-04-26 11:17AM EDT | 550.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 4 | 6 | 164.06% |
| KNSL240517C00560000 | 2024-05-01 10:13AM EDT | 560.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 257.47% |
| KNSL240517C00570000 | 2024-03-22 2:18PM EDT | 570.00 | 12.70 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 266.55% |
| KNSL240517C00580000 | 2024-03-12 12:13PM EDT | 580.00 | 9.66 | 0.00 | 4.80 | 0.00 | - | 193 | 194 | 275.39% |
| KNSL240517C00600000 | 2024-04-26 10:46AM EDT | 600.00 | 4.80 | 0.00 | 2.50 | 0.00 | - | 1 | 113 | 259.57% |
| KNSL240517C00620000 | 2024-03-08 10:30AM EDT | 620.00 | 4.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 308.64% |
| KNSL240517C00640000 | 2024-03-07 10:30AM EDT | 640.00 | 4.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 324.17% |
| KNSL240517C00680000 | 2024-03-06 4:59PM EDT | 680.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 353.22% |
| KNSL240517C00740000 | 2024-04-24 10:11AM EDT | 740.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 94 | 229.69% |
| KNSL240517C00760000 | 2024-04-03 11:54AM EDT | 760.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 103 | 109 | 239.06% |
| KNSL240517C00780000 | 2024-04-26 9:37AM EDT | 780.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 416.85% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KNSL240517P00250000 | 2024-04-26 11:48AM EDT | 250.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 310.40% |
| KNSL240517P00280000 | 2024-04-25 1:20PM EDT | 280.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 32 | 50.00% |
| KNSL240517P00320000 | 2024-05-14 12:33PM EDT | 320.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 157.52% |
| KNSL240517P00330000 | 2024-05-13 2:03PM EDT | 330.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 5 | 12 | 74.02% |
| KNSL240517P00340000 | 2024-04-30 9:37AM EDT | 340.00 | 5.73 | 0.00 | 0.95 | 0.00 | - | 1 | 15 | 78.91% |
| KNSL240517P00350000 | 2024-05-10 10:49AM EDT | 350.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 25.00% |
| KNSL240517P00360000 | 2024-05-14 12:09PM EDT | 360.00 | 0.50 | 0.00 | 1.95 | 0.00 | - | 2 | 35 | 56.84% |
| KNSL240517P00370000 | 2024-05-14 3:52PM EDT | 370.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 2 | 115 | 35.35% |
| KNSL240517P00380000 | 2024-05-15 11:35AM EDT | 380.00 | 2.90 | 2.05 | 2.75 | -2.40 | -45.28% | 10 | 33 | 32.03% |
| KNSL240517P00390000 | 2024-05-14 9:35AM EDT | 390.00 | 13.00 | 6.90 | 11.70 | 0.00 | - | 1 | 67 | 59.24% |
| KNSL240517P00400000 | 2024-05-14 12:08PM EDT | 400.00 | 19.20 | 14.20 | 21.00 | 0.00 | - | 3 | 10 | 78.61% |
| KNSL240517P00410000 | 2024-05-15 12:27PM EDT | 410.00 | 28.45 | 24.10 | 31.00 | +15.59 | +121.23% | 1 | 3 | 63.53% |
| KNSL240517P00420000 | 2024-05-02 1:54PM EDT | 420.00 | 47.00 | 33.10 | 40.30 | 0.00 | - | 4 | 1 | 63.57% |
| KNSL240517P00440000 | 2024-04-26 3:36PM EDT | 440.00 | 59.70 | 52.00 | 61.80 | 0.00 | - | 150 | 0 | 93.46% |
| KNSL240517P00450000 | 2024-05-06 3:58PM EDT | 450.00 | 55.91 | 62.00 | 71.00 | 0.00 | - | 1 | 1 | 92.48% |
| KNSL240517P00460000 | 2024-05-06 3:58PM EDT | 460.00 | 65.42 | 72.00 | 81.30 | 0.00 | - | 1 | 17 | 108.69% |
| KNSL240517P00470000 | 2024-04-25 3:15PM EDT | 470.00 | 29.80 | 82.00 | 90.90 | 0.00 | - | 3 | 0 | 110.45% |
| KNSL240517P00480000 | 2024-05-10 12:44PM EDT | 480.00 | 93.80 | 91.90 | 101.00 | 0.00 | - | 3 | 0 | 119.92% |
| KNSL240517P00490000 | 2024-05-03 3:54PM EDT | 490.00 | 108.20 | 102.00 | 112.00 | 0.00 | - | 3 | 0 | 151.22% |
| KNSL240517P00500000 | 2024-05-09 12:08PM EDT | 500.00 | 117.00 | 112.00 | 120.80 | 0.00 | - | 3 | 0 | 134.77% |
| KNSL240517P00520000 | 2024-05-09 3:53PM EDT | 520.00 | 140.00 | 132.00 | 142.00 | 0.00 | - | 35 | 50 | 179.93% |
| KNSL240517P00530000 | 2024-05-09 3:53PM EDT | 530.00 | 150.02 | 142.10 | 151.00 | 0.00 | - | 25 | 0 | 169.04% |
| KNSL240517P00800000 | 2024-05-03 3:09PM EDT | 800.00 | 419.03 | 412.00 | 421.00 | 0.00 | - | 10 | 0 | 331.25% |
