KKR & Co. Inc. (KKR)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240920C00060000 | 2024-08-28 3:51PM EDT | 60.00 | 62.10 | 60.70 | 64.90 | 0.00 | - | 3 | 17 | 50.00% |
| KKR240920C00065000 | 2024-09-03 12:59PM EDT | 65.00 | 55.36 | 55.70 | 59.90 | 0.00 | - | 5 | 9 | 50.00% |
| KKR240920C00070000 | 2024-07-15 10:09AM EDT | 70.00 | 44.80 | 47.60 | 50.30 | 0.00 | - | 1 | 1 | 0.00% |
| KKR240920C00072500 | 2024-03-22 2:42PM EDT | 72.50 | 30.82 | 22.30 | 24.70 | 0.00 | - | 2 | 1 | 0.00% |
| KKR240920C00075000 | 2024-08-06 11:20AM EDT | 75.00 | 35.19 | 41.60 | 45.90 | 0.00 | - | 8 | 11 | 0.00% |
| KKR240920C00077500 | 2024-04-18 9:56AM EDT | 77.50 | 20.20 | 26.80 | 30.50 | 0.00 | - | 1 | 1 | 0.00% |
| KKR240920C00080000 | 2024-07-05 11:09AM EDT | 80.00 | 26.21 | 27.20 | 31.80 | 0.00 | - | 1 | 1 | 0.00% |
| KKR240920C00082500 | 2024-09-04 9:48AM EDT | 82.50 | 35.90 | 39.60 | 42.30 | 0.00 | - | 10 | 118 | 183.98% |
| KKR240920C00085000 | 2024-09-06 1:39PM EDT | 85.00 | 31.50 | 36.30 | 39.90 | 0.00 | - | 15 | 99 | 147.85% |
| KKR240920C00087500 | 2024-09-11 12:07PM EDT | 87.50 | 28.93 | 33.60 | 37.40 | 0.00 | - | 1 | 38 | 128.32% |
| KKR240920C00090000 | 2024-09-12 12:35PM EDT | 90.00 | 30.07 | 32.40 | 34.80 | 0.00 | - | 1 | 536 | 157.81% |
| KKR240920C00092500 | 2024-07-03 12:17PM EDT | 92.50 | 15.90 | 17.40 | 18.20 | 0.00 | - | 3 | 42 | 0.00% |
| KKR240920C00095000 | 2024-09-06 1:44PM EDT | 95.00 | 21.54 | 27.20 | 29.80 | 0.00 | - | 1 | 1,773 | 131.30% |
| KKR240920C00097500 | 2024-09-11 12:23PM EDT | 97.50 | 18.60 | 23.80 | 26.40 | 0.00 | - | 1 | 172 | 136.18% |
| KKR240920C00100000 | 2024-09-12 1:45PM EDT | 100.00 | 20.70 | 22.00 | 23.20 | 0.00 | - | 1 | 710 | 96.58% |
| KKR240920C00105000 | 2024-09-13 1:57PM EDT | 105.00 | 18.40 | 17.70 | 20.00 | +2.40 | +15.00% | 2 | 844 | 101.07% |
| KKR240920C00107000 | 2024-08-19 10:08AM EDT | 107.00 | 14.01 | 15.70 | 18.00 | 0.00 | - | 20 | 20 | 92.29% |
| KKR240920C00109000 | 2024-08-20 1:00PM EDT | 109.00 | 10.70 | 13.50 | 14.50 | 0.00 | - | 6 | 26 | 53.81% |
| KKR240920C00110000 | 2024-09-13 1:27PM EDT | 110.00 | 12.70 | 12.80 | 13.70 | +5.70 | +81.43% | 1 | 4,062 | 61.23% |
| KKR240920C00111000 | 2024-09-05 1:58PM EDT | 111.00 | 8.60 | 11.80 | 13.30 | 0.00 | - | 3 | 14 | 66.75% |
| KKR240920C00112000 | 2024-08-26 2:20PM EDT | 112.00 | 10.50 | 10.70 | 11.60 | 0.00 | - | - | 1 | 50.10% |
| KKR240920C00114000 | 2024-09-12 11:40AM EDT | 114.00 | 6.30 | 9.00 | 9.50 | 0.00 | - | 5 | 40 | 52.88% |
| KKR240920C00115000 | 2024-09-13 3:20PM EDT | 115.00 | 8.09 | 8.10 | 8.50 | +1.92 | +31.12% | 42 | 1,380 | 48.63% |
| KKR240920C00116000 | 2024-09-11 10:57AM EDT | 116.00 | 2.65 | 7.20 | 9.30 | 0.00 | - | 2 | 8 | 59.96% |
| KKR240920C00117000 | 2024-09-11 3:29PM EDT | 117.00 | 3.30 | 6.00 | 8.70 | 0.00 | - | 3 | 15 | 56.79% |
| KKR240920C00118000 | 2024-09-12 12:23PM EDT | 118.00 | 3.40 | 5.50 | 7.70 | 0.00 | - | 5 | 39 | 55.91% |
| KKR240920C00119000 | 2024-09-13 3:49PM EDT | 119.00 | 4.90 | 4.70 | 6.50 | +1.50 | +44.12% | 7 | 509 | 50.39% |
| KKR240920C00120000 | 2024-09-13 2:42PM EDT | 120.00 | 3.95 | 4.00 | 4.30 | +1.35 | +51.92% | 30 | 2,356 | 39.80% |
| KKR240920C00121000 | 2024-09-13 12:27PM EDT | 121.00 | 2.41 | 3.30 | 3.60 | +0.21 | +9.55% | 19 | 267 | 38.62% |
| KKR240920C00122000 | 2024-09-13 3:34PM EDT | 122.00 | 2.88 | 2.70 | 2.95 | +1.28 | +80.00% | 56 | 209 | 37.40% |
| KKR240920C00123000 | 2024-09-13 3:34PM EDT | 123.00 | 2.25 | 2.15 | 2.60 | +0.85 | +60.71% | 177 | 48 | 39.75% |
| KKR240920C00124000 | 2024-09-13 3:43PM EDT | 124.00 | 1.75 | 1.70 | 1.95 | +0.73 | +71.57% | 72 | 35 | 36.74% |
| KKR240920C00125000 | 2024-09-13 3:35PM EDT | 125.00 | 1.40 | 1.30 | 1.50 | +0.67 | +91.78% | 229 | 2,599 | 35.69% |
| KKR240920C00126000 | 2024-09-13 3:46PM EDT | 126.00 | 1.05 | 1.00 | 1.80 | +0.75 | +250.00% | 15 | 27 | 45.75% |
| KKR240920C00127000 | 2024-09-13 1:54PM EDT | 127.00 | 0.65 | 0.70 | 0.90 | +0.30 | +85.71% | 3 | 271 | 35.50% |
| KKR240920C00128000 | 2024-09-13 1:45PM EDT | 128.00 | 0.60 | 0.50 | 0.70 | +0.31 | +106.90% | 16 | 26 | 35.79% |
| KKR240920C00129000 | 2024-09-13 1:45PM EDT | 129.00 | 0.30 | 0.35 | 0.55 | +0.10 | +50.00% | 1 | 6 | 36.38% |
| KKR240920C00130000 | 2024-09-13 3:59PM EDT | 130.00 | 0.31 | 0.25 | 0.40 | +0.16 | +106.67% | 2 | 1,907 | 36.08% |
| KKR240920C00131000 | 2024-09-06 11:00AM EDT | 131.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 400 | 83 | 36.33% |
| KKR240920C00135000 | 2024-09-13 3:54PM EDT | 135.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 5 | 1,064 | 50.00% |
| KKR240920C00140000 | 2024-08-02 1:54PM EDT | 140.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 2 | 299 | 63.67% |
| KKR240920C00145000 | 2024-07-24 10:34AM EDT | 145.00 | 0.43 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 89.01% |
| KKR240920C00155000 | 2024-07-31 2:40PM EDT | 155.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 106.64% |
| KKR240920C00165000 | 2024-09-13 1:34PM EDT | 165.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 5 | 50 | 82.81% |
| KKR240920C00170000 | 2024-08-02 2:16PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 89.84% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240920P00045000 | 2024-06-24 1:51PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 685 | 694 | 265.63% |
| KKR240920P00047500 | 2024-06-24 12:27PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 31 | 251.56% |
| KKR240920P00050000 | 2024-01-22 12:25PM EDT | 50.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 337.70% |
| KKR240920P00055000 | 2024-04-03 10:30AM EDT | 55.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 22 | 377.15% |
| KKR240920P00060000 | 2024-04-19 12:11PM EDT | 60.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 264.84% |
| KKR240920P00065000 | 2024-08-01 10:26AM EDT | 65.00 | 0.83 | 0.00 | 0.75 | 0.00 | - | 1 | 44 | 247.46% |
| KKR240920P00070000 | 2024-07-01 11:25AM EDT | 70.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | 1 | 71 | 248.24% |
| KKR240920P00072500 | 2024-09-13 11:56AM EDT | 72.50 | 0.75 | 0.00 | 0.30 | +0.65 | +650.00% | 1 | 35 | 180.86% |
| KKR240920P00075000 | 2024-08-30 3:40PM EDT | 75.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 61 | 146.88% |
| KKR240920P00077500 | 2024-08-16 12:23PM EDT | 77.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 72 | 151.17% |
| KKR240920P00080000 | 2024-09-10 3:07PM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 468 | 146.48% |
| KKR240920P00082500 | 2024-09-06 1:09PM EDT | 82.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 16 | 37 | 164.65% |
| KKR240920P00085000 | 2024-09-11 12:00PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 223 | 103.91% |
| KKR240920P00087500 | 2024-09-11 12:37PM EDT | 87.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 107 | 169 | 96.88% |
| KKR240920P00090000 | 2024-09-09 12:06PM EDT | 90.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 501 | 113.67% |
| KKR240920P00092500 | 2024-09-11 2:12PM EDT | 92.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 1,287 | 123.83% |
| KKR240920P00095000 | 2024-09-12 1:31PM EDT | 95.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 11 | 1,006 | 109.18% |
| KKR240920P00097500 | 2024-09-13 12:22PM EDT | 97.50 | 0.05 | 0.00 | 0.25 | -0.15 | -75.00% | 1 | 2,349 | 85.35% |
| KKR240920P00100000 | 2024-09-13 9:53AM EDT | 100.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 3 | 2,569 | 79.69% |
| KKR240920P00105000 | 2024-09-13 9:53AM EDT | 105.00 | 0.27 | 0.05 | 0.45 | -0.28 | -50.91% | 3 | 3,073 | 70.22% |
| KKR240920P00107000 | 2024-08-19 3:45PM EDT | 107.00 | 0.49 | 0.05 | 1.40 | 0.00 | - | 6 | 6 | 82.47% |
| KKR240920P00108000 | 2024-09-12 10:19AM EDT | 108.00 | 0.25 | 0.05 | 1.40 | 0.00 | - | 1 | 13 | 78.37% |
| KKR240920P00110000 | 2024-09-13 3:45PM EDT | 110.00 | 0.15 | 0.15 | 0.35 | -0.10 | -40.00% | 7 | 2,228 | 53.03% |
| KKR240920P00111000 | 2024-09-13 10:07AM EDT | 111.00 | 0.20 | 0.15 | 0.35 | -0.45 | -69.23% | 1 | 18 | 53.76% |
| KKR240920P00112000 | 2024-09-12 1:23PM EDT | 112.00 | 0.37 | 0.20 | 1.35 | 0.00 | - | 1 | 35 | 63.23% |
| KKR240920P00113000 | 2024-09-13 3:02PM EDT | 113.00 | 0.25 | 0.25 | 0.40 | -0.80 | -76.19% | 1 | 3,086 | 48.15% |
| KKR240920P00114000 | 2024-09-13 3:32PM EDT | 114.00 | 0.32 | 0.30 | 0.60 | -0.29 | -47.54% | 2 | 39 | 50.24% |
| KKR240920P00115000 | 2024-09-13 2:52PM EDT | 115.00 | 0.30 | 0.35 | 0.60 | -0.32 | -51.61% | 8 | 1,112 | 46.14% |
| KKR240920P00116000 | 2024-09-13 3:32PM EDT | 116.00 | 0.50 | 0.45 | 1.25 | -0.31 | -38.27% | 9 | 43 | 56.08% |
| KKR240920P00117000 | 2024-09-12 3:42PM EDT | 117.00 | 0.61 | 0.60 | 0.80 | -0.46 | -42.99% | 1 | 1,075 | 42.19% |
| KKR240920P00118000 | 2024-09-13 3:45PM EDT | 118.00 | 0.80 | 0.70 | 0.90 | -1.05 | -56.76% | 145 | 1,413 | 39.60% |
| KKR240920P00119000 | 2024-09-13 3:45PM EDT | 119.00 | 1.00 | 0.95 | 1.20 | -0.80 | -44.44% | 81 | 459 | 40.19% |
| KKR240920P00120000 | 2024-09-13 3:59PM EDT | 120.00 | 1.35 | 0.55 | 1.40 | -0.75 | -35.71% | 4,205 | 1,132 | 38.18% |
| KKR240920P00121000 | 2024-09-13 2:56PM EDT | 121.00 | 1.44 | 1.55 | 1.75 | -2.26 | -61.08% | 25 | 11 | 37.87% |
| KKR240920P00122000 | 2024-09-13 2:50PM EDT | 122.00 | 1.82 | 1.70 | 2.65 | -1.28 | -41.29% | 117 | 5 | 44.87% |
| KKR240920P00123000 | 2024-09-13 3:10PM EDT | 123.00 | 2.45 | 2.35 | 2.55 | -2.49 | -50.40% | 28 | 100 | 36.06% |
| KKR240920P00124000 | 2024-09-13 1:28PM EDT | 124.00 | 2.35 | 2.70 | 3.10 | -4.75 | -66.90% | 26 | 81 | 35.99% |
| KKR240920P00125000 | 2024-09-13 2:12PM EDT | 125.00 | 2.97 | 2.45 | 3.70 | -2.39 | -44.59% | 3 | 405 | 35.72% |
| KKR240920P00126000 | 2024-09-13 1:43PM EDT | 126.00 | 3.70 | 2.95 | 4.40 | -4.02 | -52.07% | 3 | 5 | 36.06% |
| KKR240920P00129000 | 2024-08-27 10:34AM EDT | 129.00 | 7.60 | 4.80 | 7.30 | 0.00 | - | - | 12 | 47.73% |
| KKR240920P00130000 | 2024-08-06 11:03AM EDT | 130.00 | 20.19 | 9.40 | 12.50 | 0.00 | - | 2 | 14 | 96.73% |
© 2024 Yahoo. Todos los derechos reservados.