La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 069,59 +4,33 (+0,01 %) EUR/USD
1,0850 +0,0032 (+0,29 %) Gold future
2 335,20 -2,00 (-0,09 %) Bitcoin EUR
63 344,82 +895,59 (+1,43 %)
Kohl's Corporation (KSS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240531C00017000 | 2024-04-23 2:28PM EDT | 17.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KSS240531C00020000 | 2024-04-23 3:48PM EDT | 20.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KSS240531C00021000 | 2024-05-21 10:58AM EDT | 21.00 | 5.40 | 3.95 | 7.35 | 0.00 | - | 1 | 7 | 123.05% |
| KSS240531C00022000 | 2024-05-14 11:10AM EDT | 22.00 | 5.60 | 4.55 | 4.85 | 0.00 | - | 1 | 26 | 111.91% |
| KSS240531C00022500 | 2024-05-17 10:03AM EDT | 22.50 | 3.25 | 3.20 | 5.15 | 0.00 | - | 4 | 4 | 98.05% |
| KSS240531C00023000 | 2024-05-23 10:22AM EDT | 23.00 | 3.17 | 2.97 | 4.00 | 0.00 | - | 15 | 36 | 126.17% |
| KSS240531C00023500 | 2024-05-23 2:00PM EDT | 23.50 | 3.24 | 3.30 | 3.50 | +0.14 | +4.52% | 1 | 323 | 104.30% |
| KSS240531C00024000 | 2024-05-24 3:47PM EDT | 24.00 | 3.13 | 2.74 | 3.20 | +0.39 | +14.23% | 62 | 420 | 99.22% |
| KSS240531C00024500 | 2024-05-24 2:38PM EDT | 24.50 | 2.64 | 2.58 | 2.78 | +0.32 | +13.79% | 6 | 39 | 104.98% |
| KSS240531C00025000 | 2024-05-24 3:45PM EDT | 25.00 | 2.34 | 2.07 | 2.59 | -0.41 | -14.91% | 226 | 309 | 103.13% |
| KSS240531C00025500 | 2024-05-24 3:55PM EDT | 25.50 | 2.17 | 1.79 | 2.25 | +0.28 | +14.81% | 28 | 114 | 102.64% |
| KSS240531C00026000 | 2024-05-24 3:43PM EDT | 26.00 | 1.85 | 1.70 | 1.84 | +0.24 | +14.91% | 320 | 752 | 104.40% |
| KSS240531C00026500 | 2024-05-24 3:57PM EDT | 26.50 | 1.52 | 1.46 | 1.57 | +0.12 | +8.57% | 337 | 405 | 103.91% |
| KSS240531C00027000 | 2024-05-24 3:55PM EDT | 27.00 | 1.30 | 1.25 | 1.34 | +0.12 | +10.17% | 335 | 587 | 104.10% |
| KSS240531C00027500 | 2024-05-24 3:47PM EDT | 27.50 | 1.17 | 1.05 | 1.18 | +0.20 | +20.62% | 243 | 264 | 105.27% |
| KSS240531C00028000 | 2024-05-24 3:53PM EDT | 28.00 | 0.85 | 0.68 | 1.00 | +0.02 | +2.41% | 113 | 864 | 98.05% |
| KSS240531C00028500 | 2024-05-24 3:35PM EDT | 28.50 | 0.76 | 0.68 | 0.83 | +0.07 | +10.14% | 97 | 86 | 102.73% |
| KSS240531C00029000 | 2024-05-24 3:58PM EDT | 29.00 | 0.65 | 0.47 | 0.70 | +0.10 | +18.18% | 159 | 299 | 99.41% |
| KSS240531C00029500 | 2024-05-24 3:55PM EDT | 29.50 | 0.55 | 0.47 | 0.68 | +0.09 | +19.57% | 32 | 202 | 107.81% |
| KSS240531C00030000 | 2024-05-24 3:47PM EDT | 30.00 | 0.45 | 0.41 | 0.49 | +0.02 | +4.65% | 36 | 374 | 105.47% |
| KSS240531C00031000 | 2024-05-24 3:45PM EDT | 31.00 | 0.37 | 0.27 | 0.39 | +0.12 | +48.00% | 14 | 91 | 108.79% |
| KSS240531C00032000 | 2024-05-24 12:36PM EDT | 32.00 | 0.20 | 0.17 | 0.26 | +0.05 | +33.33% | 12 | 8,122 | 108.20% |
| KSS240531C00033000 | 2024-05-24 3:40PM EDT | 33.00 | 0.21 | 0.10 | 0.27 | +0.10 | +90.91% | 21 | 21 | 115.63% |
| KSS240531C00034000 | 2024-05-24 10:05AM EDT | 34.00 | 0.06 | 0.06 | 1.34 | 0.00 | - | 5 | 20 | 187.99% |
| KSS240531C00035000 | 2024-05-24 3:44PM EDT | 35.00 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 49 | 241 | 102.34% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240531P00016000 | 2024-05-21 10:00AM EDT | 16.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 21 | 26 | 395.31% |
| KSS240531P00017000 | 2024-05-24 9:48AM EDT | 17.00 | 0.01 | 0.00 | 1.02 | 0.00 | - | 68 | 69 | 279.69% |
| KSS240531P00017500 | 2024-05-24 10:06AM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 57 | 125.00% |
| KSS240531P00018000 | 2024-05-24 3:51PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 65 | 245 | 115.63% |
| KSS240531P00019000 | 2024-05-21 2:43PM EDT | 19.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 223 | 115.63% |
| KSS240531P00020000 | 2024-05-23 2:55PM EDT | 20.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 139 | 103.13% |
| KSS240531P00020500 | 2024-05-24 10:40AM EDT | 20.50 | 0.04 | 0.02 | 1.11 | -0.05 | -55.56% | 5 | 105 | 193.95% |
| KSS240531P00021000 | 2024-05-24 1:20PM EDT | 21.00 | 0.06 | 0.05 | 0.11 | -0.04 | -40.00% | 40 | 10,593 | 105.08% |
| KSS240531P00021500 | 2024-05-24 3:22PM EDT | 21.50 | 0.10 | 0.09 | 0.12 | -0.04 | -28.57% | 92 | 295 | 102.34% |
| KSS240531P00022000 | 2024-05-24 2:03PM EDT | 22.00 | 0.14 | 0.13 | 0.16 | -0.07 | -33.33% | 38 | 732 | 101.17% |
| KSS240531P00022500 | 2024-05-24 2:52PM EDT | 22.50 | 0.20 | 0.18 | 0.22 | -0.04 | -16.67% | 19 | 266 | 100.39% |
| KSS240531P00023000 | 2024-05-24 3:35PM EDT | 23.00 | 0.25 | 0.20 | 0.57 | -0.13 | -34.21% | 55 | 260 | 112.89% |
| KSS240531P00023500 | 2024-05-24 3:43PM EDT | 23.50 | 0.37 | 0.34 | 0.39 | -0.12 | -24.49% | 91 | 216 | 99.61% |
| KSS240531P00024000 | 2024-05-24 3:54PM EDT | 24.00 | 0.48 | 0.44 | 0.49 | -0.18 | -27.27% | 40 | 220 | 97.85% |
| KSS240531P00024500 | 2024-05-24 3:59PM EDT | 24.50 | 0.63 | 0.59 | 0.87 | -0.17 | -21.25% | 8 | 88 | 108.20% |
| KSS240531P00025000 | 2024-05-24 3:53PM EDT | 25.00 | 0.75 | 0.75 | 0.85 | -0.26 | -25.74% | 197 | 207 | 100.20% |
| KSS240531P00025500 | 2024-05-24 3:23PM EDT | 25.50 | 0.94 | 0.96 | 1.10 | -0.20 | -17.54% | 29 | 186 | 102.64% |
| KSS240531P00026000 | 2024-05-24 3:48PM EDT | 26.00 | 1.20 | 1.20 | 1.28 | -0.25 | -17.24% | 373 | 1,781 | 101.56% |
| KSS240531P00026500 | 2024-05-24 3:58PM EDT | 26.50 | 1.48 | 1.46 | 1.54 | -0.23 | -13.45% | 116 | 192 | 102.25% |
| KSS240531P00027000 | 2024-05-24 11:22AM EDT | 27.00 | 1.82 | 1.74 | 1.84 | -0.22 | -10.78% | 22 | 103 | 103.13% |
| KSS240531P00027500 | 2024-05-24 12:17PM EDT | 27.50 | 2.12 | 1.82 | 2.18 | -0.63 | -22.91% | 13 | 7 | 96.58% |
| KSS240531P00028000 | 2024-05-23 2:05PM EDT | 28.00 | 2.45 | 2.28 | 2.50 | -0.31 | -11.23% | 12 | 11 | 100.88% |
| KSS240531P00028500 | 2024-05-14 2:17PM EDT | 28.50 | 3.00 | 2.65 | 2.82 | 0.00 | - | - | 9 | 100.39% |
| KSS240531P00029000 | 2024-05-14 11:20AM EDT | 29.00 | 3.10 | 1.91 | 3.20 | 0.00 | - | - | 32 | 107.81% |
| KSS240531P00030000 | 2024-05-13 9:57AM EDT | 30.00 | 4.29 | 2.31 | 4.95 | 0.00 | - | 3 | 3 | 68.75% |
| KSS240531P00031000 | 2024-05-13 3:40PM EDT | 31.00 | 5.49 | 4.60 | 5.80 | 0.00 | - | 1 | 1 | 143.16% |
| KSS240531P00032000 | 2024-04-11 2:54PM EDT | 32.00 | 8.68 | 6.75 | 10.15 | 0.00 | - | - | 20 | 328.13% |
