La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 462,69 +4,18 (+0,01 %)
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’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240524C00020000 | 2024-05-14 9:31AM EDT | 20.00 | 8.00 | 5.55 | 6.70 | 0.00 | - | 3 | 3 | 169.92% |
| KSS240524C00021000 | 2024-05-16 12:16PM EDT | 21.00 | 5.04 | 4.60 | 4.90 | 0.00 | - | 1 | 270 | 65.63% |
| KSS240524C00021500 | 2024-05-13 10:46AM EDT | 21.50 | 5.48 | 4.10 | 5.20 | 0.00 | - | 2 | 2 | 137.11% |
| KSS240524C00022000 | 2024-05-14 11:06AM EDT | 22.00 | 5.25 | 3.65 | 3.90 | 0.00 | - | 5 | 354 | 64.84% |
| KSS240524C00023000 | 2024-05-17 3:01PM EDT | 23.00 | 2.71 | 2.67 | 2.98 | +1.18 | +77.12% | 17 | 127 | 60.55% |
| KSS240524C00023500 | 2024-05-17 11:56AM EDT | 23.50 | 2.12 | 2.03 | 2.47 | -1.23 | -36.72% | 1 | 10 | 70.90% |
| KSS240524C00024000 | 2024-05-17 12:07PM EDT | 24.00 | 1.84 | 1.88 | 1.99 | +0.07 | +3.95% | 17 | 726 | 56.25% |
| KSS240524C00024500 | 2024-05-17 3:05PM EDT | 24.50 | 1.52 | 1.31 | 1.59 | +0.17 | +12.59% | 173 | 78 | 59.57% |
| KSS240524C00025000 | 2024-05-17 3:47PM EDT | 25.00 | 1.18 | 1.11 | 1.20 | +0.21 | +21.65% | 649 | 1,318 | 51.76% |
| KSS240524C00025500 | 2024-05-17 3:51PM EDT | 25.50 | 0.89 | 0.87 | 0.93 | +0.07 | +8.54% | 153 | 295 | 54.69% |
| KSS240524C00026000 | 2024-05-17 3:48PM EDT | 26.00 | 0.65 | 0.62 | 0.69 | +0.07 | +12.07% | 423 | 785 | 54.49% |
| KSS240524C00026500 | 2024-05-17 3:39PM EDT | 26.50 | 0.48 | 0.44 | 0.51 | +0.07 | +17.07% | 529 | 479 | 55.27% |
| KSS240524C00027000 | 2024-05-17 3:57PM EDT | 27.00 | 0.34 | 0.20 | 0.35 | +0.04 | +13.33% | 672 | 1,006 | 50.78% |
| KSS240524C00027500 | 2024-05-17 3:38PM EDT | 27.50 | 0.26 | 0.17 | 0.27 | +0.02 | +8.33% | 31 | 467 | 55.47% |
| KSS240524C00028000 | 2024-05-17 3:58PM EDT | 28.00 | 0.17 | 0.16 | 0.19 | -0.02 | -10.53% | 21 | 753 | 59.38% |
| KSS240524C00028500 | 2024-05-17 3:49PM EDT | 28.50 | 0.11 | 0.11 | 0.14 | -0.02 | -15.38% | 2 | 670 | 60.74% |
| KSS240524C00029000 | 2024-05-17 10:19AM EDT | 29.00 | 0.06 | 0.07 | 0.10 | -0.03 | -33.33% | 7 | 177 | 61.33% |
| KSS240524C00029500 | 2024-05-17 3:37PM EDT | 29.50 | 0.06 | 0.04 | 0.07 | -0.03 | -33.33% | 5 | 20 | 61.72% |
| KSS240524C00030000 | 2024-05-17 3:54PM EDT | 30.00 | 0.06 | 0.03 | 0.09 | 0.00 | - | 34 | 344 | 68.75% |
| KSS240524C00031000 | 2024-05-16 10:04AM EDT | 31.00 | 0.05 | 0.01 | 1.00 | 0.00 | - | 1 | 47 | 141.41% |
| KSS240524C00031500 | 2024-05-14 10:33AM EDT | 31.50 | 0.31 | 0.01 | 0.56 | 0.00 | - | 510 | 502 | 123.63% |
| KSS240524C00032000 | 2024-05-14 3:00PM EDT | 32.00 | 0.12 | 0.01 | 0.31 | 0.00 | - | 80 | 520 | 111.72% |
| KSS240524C00033000 | 2024-05-14 11:37AM EDT | 33.00 | 0.13 | 0.01 | 0.75 | 0.00 | - | 60 | 61 | 154.88% |
| KSS240524C00036000 | 2024-05-13 1:19PM EDT | 36.00 | 0.01 | 0.00 | 1.20 | 0.00 | - | 14 | 14 | 216.60% |
| KSS240524C00037000 | 2024-05-13 1:32PM EDT | 37.00 | 0.01 | 0.00 | 1.20 | 0.00 | - | 5 | 5 | 227.93% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240524P00016000 | 2024-05-14 2:22PM EDT | 16.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 13 | 319.14% |
| KSS240524P00016500 | 2024-05-13 10:19AM EDT | 16.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 14 | 14 | 303.32% |
| KSS240524P00017000 | 2024-05-14 3:49PM EDT | 17.00 | 0.01 | 0.00 | 0.64 | 0.00 | - | 20 | 29 | 234.38% |
| KSS240524P00018000 | 2024-05-08 12:14PM EDT | 18.00 | 0.01 | 0.00 | 1.09 | 0.00 | - | 16 | 13 | 245.31% |
| KSS240524P00019000 | 2024-05-15 12:24PM EDT | 19.00 | 0.06 | 0.00 | 0.77 | 0.00 | - | 8 | 33 | 194.53% |
| KSS240524P00019500 | 2024-05-15 12:24PM EDT | 19.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 14 | 22 | 130.86% |
| KSS240524P00020000 | 2024-05-13 1:04PM EDT | 20.00 | 0.02 | 0.00 | 0.22 | -0.02 | -50.00% | 1 | 18 | 121.09% |
| KSS240524P00020500 | 2024-05-13 11:23AM EDT | 20.50 | 0.02 | 0.01 | 0.24 | 0.00 | - | 11 | 11 | 114.84% |
| KSS240524P00021000 | 2024-05-17 10:19AM EDT | 21.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 15 | 352 | 73.44% |
| KSS240524P00021500 | 2024-05-17 9:58AM EDT | 21.50 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 5 | 181 | 65.63% |
| KSS240524P00022000 | 2024-05-16 12:53PM EDT | 22.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 132 | 1,012 | 60.94% |
| KSS240524P00022500 | 2024-05-16 9:41AM EDT | 22.50 | 0.08 | 0.02 | 0.05 | 0.00 | - | 1 | 121 | 57.03% |
| KSS240524P00023000 | 2024-05-17 3:02PM EDT | 23.00 | 0.07 | 0.04 | 0.06 | -0.05 | -41.67% | 27 | 158 | 53.52% |
| KSS240524P00023500 | 2024-05-17 1:20PM EDT | 23.50 | 0.11 | 0.08 | 0.12 | -0.08 | -42.11% | 65 | 395 | 54.10% |
| KSS240524P00024000 | 2024-05-17 2:36PM EDT | 24.00 | 0.16 | 0.14 | 0.28 | -0.15 | -48.39% | 46 | 88 | 57.81% |
| KSS240524P00024500 | 2024-05-17 3:59PM EDT | 24.50 | 0.25 | 0.25 | 0.30 | -0.20 | -44.44% | 10 | 143 | 52.93% |
| KSS240524P00025000 | 2024-05-17 3:41PM EDT | 25.00 | 0.43 | 0.41 | 0.44 | -0.19 | -30.65% | 242 | 215 | 52.54% |
| KSS240524P00025500 | 2024-05-17 10:57AM EDT | 25.50 | 0.75 | 0.71 | 0.76 | -0.18 | -19.35% | 107 | 168 | 60.06% |
| KSS240524P00026000 | 2024-05-17 3:30PM EDT | 26.00 | 1.05 | 0.86 | 0.92 | -0.19 | -15.32% | 899 | 1,590 | 52.73% |
| KSS240524P00026500 | 2024-05-17 10:56AM EDT | 26.50 | 1.37 | 1.18 | 1.38 | +0.22 | +19.13% | 30 | 205 | 58.59% |
| KSS240524P00027000 | 2024-05-15 2:15PM EDT | 27.00 | 1.80 | 1.40 | 1.65 | +0.20 | +12.50% | 2 | 275 | 50.00% |
| KSS240524P00027500 | 2024-05-16 12:09PM EDT | 27.50 | 2.19 | 2.01 | 2.31 | 0.00 | - | 2 | 110 | 71.68% |
| KSS240524P00028000 | 2024-05-16 10:01AM EDT | 28.00 | 2.82 | 2.35 | 2.51 | 0.00 | - | 7 | 34 | 58.79% |
| KSS240524P00029000 | 2024-05-13 11:40AM EDT | 29.00 | 3.00 | 3.25 | 3.45 | 0.00 | - | 6 | 3 | 62.50% |
| KSS240524P00030000 | 2024-04-23 10:08AM EDT | 30.00 | 4.35 | 4.15 | 5.40 | 0.00 | - | - | 1 | 126.95% |
