Kinsale Capital Group, Inc. (KNSL)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KNSL240719C00165000 | 2024-05-16 10:17AM EDT | 165.00 | 225.20 | 215.00 | 225.00 | 0.00 | - | 1 | 0 | 123.90% |
| KNSL240719C00180000 | 2023-12-11 11:35AM EDT | 180.00 | 162.00 | 205.40 | 210.40 | 0.00 | - | 1 | 0 | 141.55% |
| KNSL240719C00250000 | 2024-01-23 1:33PM EDT | 250.00 | 161.60 | 255.10 | 264.80 | 0.00 | - | 1 | 1 | 454.02% |
| KNSL240719C00290000 | 2024-05-29 3:25PM EDT | 290.00 | 91.39 | 91.10 | 101.00 | 0.00 | - | 1 | 0 | 54.49% |
| KNSL240719C00300000 | 2024-05-30 12:54PM EDT | 300.00 | 94.11 | 82.00 | 91.70 | 0.00 | - | 2 | 8 | 53.06% |
| KNSL240719C00310000 | 2024-02-16 10:38AM EDT | 310.00 | 175.00 | 208.00 | 218.00 | 0.00 | - | 2 | 2 | 370.55% |
| KNSL240719C00320000 | 2024-04-16 1:13PM EDT | 320.00 | 141.18 | 71.00 | 80.00 | 0.00 | - | 1 | 1 | 68.09% |
| KNSL240719C00330000 | 2024-04-29 9:48AM EDT | 330.00 | 48.24 | 48.50 | 55.10 | 0.00 | - | 5 | 7 | 29.72% |
| KNSL240719C00340000 | 2024-03-07 3:47PM EDT | 340.00 | 200.80 | 114.80 | 124.00 | 0.00 | - | 2 | 1 | 185.27% |
| KNSL240719C00350000 | 2024-05-01 10:07AM EDT | 350.00 | 40.88 | 37.00 | 45.80 | 0.00 | - | 1 | 26 | 47.74% |
| KNSL240719C00360000 | 2024-05-01 10:07AM EDT | 360.00 | 34.33 | 29.00 | 38.00 | 0.00 | - | 1 | 10 | 44.94% |
| KNSL240719C00370000 | 2024-05-30 11:02AM EDT | 370.00 | 26.50 | 25.80 | 28.70 | 0.00 | - | 2 | 4 | 38.52% |
| KNSL240719C00380000 | 2024-05-31 3:52PM EDT | 380.00 | 19.86 | 19.40 | 21.70 | -7.04 | -26.17% | 1 | 135 | 35.57% |
| KNSL240719C00390000 | 2024-05-28 2:26PM EDT | 390.00 | 14.70 | 13.30 | 16.30 | 0.00 | - | 3 | 44 | 34.19% |
| KNSL240719C00400000 | 2024-05-30 12:09PM EDT | 400.00 | 12.95 | 9.30 | 12.40 | 0.00 | - | 3 | 53 | 34.08% |
| KNSL240719C00410000 | 2024-05-29 11:50AM EDT | 410.00 | 5.60 | 3.00 | 12.00 | 0.00 | - | 1 | 16 | 39.36% |
| KNSL240719C00420000 | 2024-05-28 12:14PM EDT | 420.00 | 6.00 | 3.30 | 9.90 | 0.00 | - | 1 | 9 | 40.58% |
| KNSL240719C00430000 | 2024-05-17 1:48PM EDT | 430.00 | 5.80 | 2.05 | 3.90 | 0.00 | - | 1 | 28 | 31.26% |
| KNSL240719C00440000 | 2024-04-26 10:09AM EDT | 440.00 | 8.00 | 1.35 | 8.60 | 0.00 | - | 3 | 7 | 47.13% |
| KNSL240719C00450000 | 2024-05-20 9:43AM EDT | 450.00 | 2.80 | 0.00 | 4.00 | 0.00 | - | 5 | 32 | 39.20% |
| KNSL240719C00460000 | 2024-05-23 11:29AM EDT | 460.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 3 | 12 | 45.20% |
| KNSL240719C00470000 | 2024-05-20 2:07PM EDT | 470.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 48.68% |
| KNSL240719C00480000 | 2024-05-24 1:38PM EDT | 480.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 52.00% |
| KNSL240719C00490000 | 2024-04-29 12:06PM EDT | 490.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 55.19% |
| KNSL240719C00500000 | 2024-05-07 9:32AM EDT | 500.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 58.26% |
| KNSL240719C00510000 | 2024-04-04 1:42PM EDT | 510.00 | 17.42 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 51.56% |
| KNSL240719C00520000 | 2024-04-29 10:05AM EDT | 520.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 50 | 41 | 54.15% |
| KNSL240719C00540000 | 2024-03-06 2:31PM EDT | 540.00 | 46.50 | 5.90 | 10.60 | 0.00 | - | 4 | 223 | 80.87% |
| KNSL240719C00560000 | 2024-05-20 3:24PM EDT | 560.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 63.80% |
| KNSL240719C00580000 | 2024-03-11 9:57AM EDT | 580.00 | 18.99 | 0.40 | 10.00 | 0.00 | - | 1 | 3 | 81.10% |
| KNSL240719C00600000 | 2024-04-29 12:42PM EDT | 600.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 72.45% |
| KNSL240719C00620000 | 2024-03-27 12:38PM EDT | 620.00 | 14.07 | 0.00 | 4.80 | 0.00 | - | 1 | 63 | 76.47% |
| KNSL240719C00640000 | 2024-03-06 1:52PM EDT | 640.00 | 11.40 | 0.05 | 4.80 | 0.00 | - | 6 | 6 | 80.46% |
| KNSL240719C00780000 | 2024-05-14 1:39PM EDT | 780.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 11 | 64.65% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KNSL240719P00165000 | 2023-12-29 10:31AM EDT | 165.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 137.43% |
| KNSL240719P00170000 | 2023-12-29 10:31AM EDT | 170.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 133.08% |
| KNSL240719P00175000 | 2023-12-29 10:31AM EDT | 175.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 128.86% |
| KNSL240719P00180000 | 2023-12-29 10:31AM EDT | 180.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 124.76% |
| KNSL240719P00185000 | 2023-12-29 10:31AM EDT | 185.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 120.78% |
| KNSL240719P00190000 | 2023-12-29 10:31AM EDT | 190.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 116.89% |
| KNSL240719P00195000 | 2023-12-29 10:31AM EDT | 195.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 113.11% |
| KNSL240719P00200000 | 2024-04-26 11:21AM EDT | 200.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 88.72% |
| KNSL240719P00210000 | 2023-12-22 10:31AM EDT | 210.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 102.32% |
| KNSL240719P00220000 | 2023-12-22 10:31AM EDT | 220.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 95.53% |
| KNSL240719P00230000 | 2023-12-22 10:31AM EDT | 230.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 89.01% |
| KNSL240719P00260000 | 2024-05-01 11:27AM EDT | 260.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 70.87% |
| KNSL240719P00270000 | 2024-04-29 9:48AM EDT | 270.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 51.64% |
| KNSL240719P00280000 | 2024-04-29 11:39AM EDT | 280.00 | 2.42 | 0.00 | 4.80 | 0.00 | - | - | 1 | 59.72% |
| KNSL240719P00290000 | 2024-04-29 11:39AM EDT | 290.00 | 3.13 | 0.00 | 4.80 | 0.00 | - | - | 1 | 54.35% |
| KNSL240719P00300000 | 2024-04-26 2:47PM EDT | 300.00 | 2.39 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 59.56% |
| KNSL240719P00310000 | 2024-04-29 3:04PM EDT | 310.00 | 5.80 | 1.50 | 4.20 | 0.00 | - | 5 | 16 | 51.50% |
| KNSL240719P00320000 | 2024-04-29 2:57PM EDT | 320.00 | 7.65 | 0.05 | 7.20 | 0.00 | - | 2 | 2 | 55.38% |
| KNSL240719P00330000 | 2024-05-03 10:51AM EDT | 330.00 | 8.00 | 0.05 | 5.80 | 0.00 | - | 10 | 12 | 45.18% |
| KNSL240719P00340000 | 2024-05-23 10:41AM EDT | 340.00 | 5.10 | 0.10 | 10.00 | 0.00 | - | 1 | 5 | 49.75% |
| KNSL240719P00350000 | 2024-05-30 2:13PM EDT | 350.00 | 4.60 | 4.70 | 6.50 | 0.00 | - | 1 | 26 | 34.92% |
| KNSL240719P00360000 | 2024-05-30 1:22PM EDT | 360.00 | 6.50 | 6.10 | 10.00 | 0.00 | - | 1 | 18 | 36.08% |
| KNSL240719P00370000 | 2024-05-29 11:29AM EDT | 370.00 | 13.00 | 8.20 | 12.40 | 0.00 | - | 30 | 205 | 33.46% |
| KNSL240719P00380000 | 2024-05-30 11:20AM EDT | 380.00 | 13.75 | 13.00 | 15.50 | 0.00 | - | 40 | 27 | 30.93% |
| KNSL240719P00390000 | 2024-05-30 2:04PM EDT | 390.00 | 14.50 | 17.60 | 20.40 | 0.00 | - | 1 | 15 | 30.12% |
| KNSL240719P00400000 | 2024-05-20 3:53PM EDT | 400.00 | 24.00 | 23.40 | 25.40 | 0.00 | - | 3 | 5 | 27.76% |
| KNSL240719P00410000 | 2024-04-25 10:08AM EDT | 410.00 | 15.10 | 24.90 | 29.40 | 0.00 | - | - | 1 | 20.38% |
| KNSL240719P00420000 | 2024-02-20 1:00PM EDT | 420.00 | 6.30 | 2.00 | 11.00 | 0.00 | - | 1 | 2 | 0.00% |
| KNSL240719P00430000 | 2024-05-29 12:30PM EDT | 430.00 | 54.27 | 43.50 | 52.00 | 0.00 | - | 1 | 2 | 35.76% |
| KNSL240719P00440000 | 2024-04-25 10:08AM EDT | 440.00 | 26.00 | 45.90 | 55.00 | 0.00 | - | 1 | 2 | 0.00% |
| KNSL240719P00450000 | 2024-04-30 12:34PM EDT | 450.00 | 83.51 | 60.00 | 69.00 | 0.00 | - | 1 | 0 | 34.65% |
| KNSL240719P00460000 | 2024-02-20 2:19PM EDT | 460.00 | 17.84 | 11.20 | 19.00 | 0.00 | - | 5 | 0 | 0.00% |
| KNSL240719P00470000 | 2024-03-08 12:29PM EDT | 470.00 | 13.10 | 44.60 | 46.90 | 0.00 | - | 2 | 2 | 0.00% |
| KNSL240719P00480000 | 2024-04-01 12:09PM EDT | 480.00 | 22.80 | 97.00 | 105.90 | 0.00 | - | 1 | 0 | 52.88% |
| KNSL240719P00490000 | 2024-04-01 1:46PM EDT | 490.00 | 25.66 | 107.00 | 116.00 | 0.00 | - | 2 | 0 | 56.26% |
| KNSL240719P00500000 | 2024-03-28 3:25PM EDT | 500.00 | 24.00 | 121.90 | 129.40 | 0.00 | - | 2 | 2 | 71.43% |
| KNSL240719P00510000 | 2024-04-29 11:02AM EDT | 510.00 | 147.20 | 129.00 | 139.00 | 0.00 | - | 1 | 0 | 70.11% |
| KNSL240719P00520000 | 2024-03-18 12:23PM EDT | 520.00 | 36.50 | 71.10 | 80.00 | 0.00 | - | - | 1 | 0.00% |
| KNSL240719P00560000 | 2024-04-26 9:36AM EDT | 560.00 | 188.40 | 163.10 | 173.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.