Marchés français ouverture 6 h 53 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 038,16 0,00 (0,00 %) EUR/USD
1,0765 0,0000 (-0,00 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 617,40 -47,09 (-0,07 %)
Kinsale Capital Group, Inc. (KNSL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KNSL240621C00350000 | 2024-05-08 3:58PM EDT | 350.00 | 41.39 | 35.10 | 44.00 | 0.00 | - | 2 | 4 | 75.01% |
| KNSL240621C00360000 | 2024-05-16 2:44PM EDT | 360.00 | 28.76 | 21.00 | 30.00 | 0.00 | - | 1 | 1 | 63.45% |
| KNSL240621C00370000 | 2024-06-04 10:01AM EDT | 370.00 | 20.00 | 13.00 | 22.00 | 0.00 | - | 1 | 20 | 57.17% |
| KNSL240621C00380000 | 2024-06-05 3:53PM EDT | 380.00 | 11.80 | 9.00 | 10.50 | 0.00 | - | 2 | 14 | 34.72% |
| KNSL240621C00390000 | 2024-06-10 10:20AM EDT | 390.00 | 6.80 | 1.45 | 8.40 | -1.20 | -15.00% | 1 | 89 | 43.93% |
| KNSL240621C00400000 | 2024-06-07 3:55PM EDT | 400.00 | 4.00 | 0.10 | 9.10 | 0.00 | - | 1 | 71 | 60.43% |
| KNSL240621C00410000 | 2024-06-06 3:05PM EDT | 410.00 | 3.00 | 0.55 | 7.30 | 0.00 | - | 1 | 19 | 64.73% |
| KNSL240621C00420000 | 2024-06-03 9:52AM EDT | 420.00 | 1.80 | 0.25 | 2.00 | 0.00 | - | 1 | 19 | 46.63% |
| KNSL240621C00430000 | 2024-05-30 1:58PM EDT | 430.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 57.46% |
| KNSL240621C00440000 | 2024-05-20 10:30AM EDT | 440.00 | 1.50 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 52.39% |
| KNSL240621C00450000 | 2024-05-20 10:25AM EDT | 450.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 34 | 72.30% |
| KNSL240621C00460000 | 2024-05-30 1:17PM EDT | 460.00 | 0.25 | 0.05 | 10.00 | 0.00 | - | 1 | 5 | 97.88% |
| KNSL240621C00470000 | 2024-04-25 10:23AM EDT | 470.00 | 20.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 85.77% |
| KNSL240621C00480000 | 2024-04-25 10:23AM EDT | 480.00 | 16.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 92.09% |
| KNSL240621C00500000 | 2024-04-25 10:11AM EDT | 500.00 | 11.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 104.02% |
| KNSL240621C00570000 | 2024-04-25 12:03PM EDT | 570.00 | 4.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 140.23% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KNSL240621P00280000 | 2024-04-29 2:28PM EDT | 280.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 125.22% |
| KNSL240621P00300000 | 2024-06-06 3:20PM EDT | 300.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| KNSL240621P00310000 | 2024-05-31 3:46PM EDT | 310.00 | 0.01 | 0.00 | 1.40 | 0.00 | - | 30 | 67 | 69.82% |
| KNSL240621P00320000 | 2024-05-13 10:38AM EDT | 320.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 81.15% |
| KNSL240621P00330000 | 2024-05-10 12:57PM EDT | 330.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 70.51% |
| KNSL240621P00340000 | 2024-05-23 10:06AM EDT | 340.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 2 | 30 | 59.88% |
| KNSL240621P00350000 | 2024-06-05 1:39PM EDT | 350.00 | 1.15 | 0.10 | 3.00 | 0.00 | - | 2 | 40 | 53.09% |
| KNSL240621P00360000 | 2024-06-06 12:29PM EDT | 360.00 | 1.90 | 0.15 | 4.50 | 0.00 | - | 3 | 48 | 49.50% |
| KNSL240621P00370000 | 2024-06-10 1:44PM EDT | 370.00 | 2.81 | 0.35 | 5.20 | -1.44 | -33.88% | 3 | 92 | 39.46% |
| KNSL240621P00380000 | 2024-06-10 12:21PM EDT | 380.00 | 5.90 | 4.90 | 8.00 | +0.90 | +18.00% | 2 | 84 | 34.92% |
| KNSL240621P00390000 | 2024-06-10 3:06PM EDT | 390.00 | 11.34 | 9.70 | 12.90 | -2.06 | -15.37% | 1 | 91 | 32.42% |
| KNSL240621P00400000 | 2024-05-17 1:24PM EDT | 400.00 | 18.50 | 14.00 | 23.00 | 0.00 | - | 1 | 42 | 45.65% |
| KNSL240621P00410000 | 2024-05-15 12:27PM EDT | 410.00 | 31.15 | 23.00 | 32.40 | 0.00 | - | 1 | 2 | 53.97% |
| KNSL240621P00420000 | 2024-05-06 3:58PM EDT | 420.00 | 31.01 | 32.90 | 42.00 | 0.00 | - | 27 | 45 | 61.79% |
| KNSL240621P00430000 | 2024-05-10 3:30PM EDT | 430.00 | 48.37 | 38.00 | 47.00 | 0.00 | - | - | 3 | 0.00% |
| KNSL240621P00440000 | 2024-04-25 10:12AM EDT | 440.00 | 22.20 | 44.50 | 53.00 | 0.00 | - | - | 0 | 0.00% |
| KNSL240621P00450000 | 2024-06-06 3:20PM EDT | 450.00 | 62.44 | 62.00 | 72.00 | 0.00 | - | 1 | 4 | 87.28% |
| KNSL240621P00460000 | 2024-04-25 11:17AM EDT | 460.00 | 31.90 | 64.00 | 72.90 | 0.00 | - | - | 0 | 0.00% |
| KNSL240621P00500000 | 2024-05-01 12:32PM EDT | 500.00 | 120.00 | 112.00 | 122.00 | 0.00 | - | 20 | 0 | 122.14% |
| KNSL240621P00510000 | 2024-04-23 11:10AM EDT | 510.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
