Mercados españoles abiertos en 7 hrs 6 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0859 0,0000 (-0,00%) Petróleo Brent
82,63 -0,25 (-0,30%) Bitcoin EUR
64.658,66 -1.077,20 (-1,64%)
KKR & Co. Inc. (KKR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240621C00025000 | 2023-11-15 4:52PM EDT | 25.00 | 41.90 | 57.10 | 61.50 | 0.00 | - | - | 1 | 0.00% |
| KKR240621C00035000 | 2023-10-24 11:21AM EDT | 35.00 | 22.56 | 33.20 | 36.50 | 0.00 | - | 1 | 11 | 0.00% |
| KKR240621C00037500 | 2023-11-03 1:25PM EDT | 37.50 | 25.11 | 36.80 | 40.40 | 0.00 | - | 1 | 3 | 0.00% |
| KKR240621C00040000 | 2023-10-20 10:02AM EDT | 40.00 | 17.29 | 26.70 | 29.70 | 0.00 | - | 1 | 64 | 0.00% |
| KKR240621C00042500 | 2023-11-03 9:52AM EDT | 42.50 | 19.82 | 31.60 | 35.80 | 0.00 | - | 2 | 1 | 0.00% |
| KKR240621C00045000 | 2023-10-13 11:40AM EDT | 45.00 | 17.67 | 20.00 | 21.00 | 0.00 | - | 6 | 30 | 0.00% |
| KKR240621C00047500 | 2023-10-24 10:00AM EDT | 47.50 | 12.10 | 22.20 | 24.10 | 0.00 | - | - | 6 | 0.00% |
| KKR240621C00050000 | 2023-10-06 11:37AM EDT | 50.00 | 15.36 | 13.80 | 14.40 | 0.00 | - | 25 | 141 | 0.00% |
| KKR240621C00052500 | 2023-10-17 10:10AM EDT | 52.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 33 | 0.00% |
| KKR240621C00055000 | 2024-03-28 9:37AM EDT | 55.00 | 45.66 | 39.00 | 42.90 | 0.00 | - | 12 | 670 | 0.00% |
| KKR240621C00057500 | 2023-12-29 3:02PM EDT | 57.50 | 27.60 | 28.50 | 33.00 | 0.00 | - | 20 | 49 | 0.00% |
| KKR240621C00060000 | 2024-04-05 10:19AM EDT | 60.00 | 40.05 | 33.30 | 38.00 | 0.00 | - | 4 | 175 | 0.00% |
| KKR240621C00062500 | 2024-01-22 4:38PM EDT | 62.50 | 23.98 | 30.20 | 34.20 | 0.00 | - | 3 | 36 | 0.00% |
| KKR240621C00065000 | 2024-04-26 2:13PM EDT | 65.00 | 30.76 | 39.90 | 44.00 | 0.00 | - | 2 | 264 | 99.02% |
| KKR240621C00067500 | 2024-05-16 11:35AM EDT | 67.50 | 39.43 | 37.40 | 41.50 | 0.00 | - | 1 | 223 | 92.48% |
| KKR240621C00070000 | 2024-05-15 1:12PM EDT | 70.00 | 38.00 | 34.90 | 39.00 | 0.00 | - | 1 | 758 | 86.23% |
| KKR240621C00075000 | 2024-05-01 3:52PM EDT | 75.00 | 21.10 | 29.80 | 34.00 | 0.00 | - | 6 | 253 | 72.46% |
| KKR240621C00080000 | 2024-05-16 10:53AM EDT | 80.00 | 27.03 | 25.00 | 29.10 | 0.00 | - | 5 | 512 | 65.67% |
| KKR240621C00085000 | 2024-05-13 11:35AM EDT | 85.00 | 18.30 | 20.70 | 24.20 | 0.00 | - | 102 | 438 | 62.70% |
| KKR240621C00087500 | 2024-05-16 1:22PM EDT | 87.50 | 18.50 | 17.60 | 21.70 | 0.00 | - | 1 | 59 | 50.98% |
| KKR240621C00090000 | 2024-05-20 11:45AM EDT | 90.00 | 15.72 | 15.40 | 18.40 | 0.00 | - | 15 | 809 | 64.11% |
| KKR240621C00092500 | 2024-05-06 9:57AM EDT | 92.50 | 6.90 | 12.80 | 16.80 | 0.00 | - | 3 | 102 | 67.55% |
| KKR240621C00095000 | 2024-05-21 9:30AM EDT | 95.00 | 10.71 | 10.60 | 13.70 | +0.46 | +4.49% | 1 | 503 | 53.66% |
| KKR240621C00097500 | 2024-05-16 3:42PM EDT | 97.50 | 8.30 | 9.50 | 10.40 | 0.00 | - | 8 | 316 | 37.92% |
| KKR240621C00100000 | 2024-05-21 10:52AM EDT | 100.00 | 7.14 | 7.10 | 8.20 | +0.35 | +5.15% | 63 | 2,073 | 34.28% |
| KKR240621C00105000 | 2024-05-21 2:12PM EDT | 105.00 | 4.30 | 4.30 | 4.50 | +0.88 | +25.73% | 10 | 3,011 | 29.69% |
| KKR240621C00110000 | 2024-05-21 3:19PM EDT | 110.00 | 1.92 | 1.95 | 2.10 | +0.52 | +37.14% | 140 | 938 | 28.05% |
| KKR240621C00115000 | 2024-05-21 3:38PM EDT | 115.00 | 0.72 | 0.70 | 0.80 | +0.32 | +80.00% | 2 | 1,416 | 27.10% |
| KKR240621C00120000 | 2024-05-17 11:07AM EDT | 120.00 | 0.23 | 0.20 | 0.35 | 0.00 | - | 1 | 1,443 | 28.76% |
| KKR240621C00125000 | 2024-05-15 3:06PM EDT | 125.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 7 | 43 | 43.34% |
| KKR240621C00130000 | 2024-04-05 11:00AM EDT | 130.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 53.93% |
| KKR240621C00150000 | 2024-05-14 2:37PM EDT | 150.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 17 | 81.69% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240621P00025000 | 2023-05-25 9:42AM EDT | 25.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 382.96% |
| KKR240621P00030000 | 2024-01-10 1:37PM EDT | 30.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 252.93% |
| KKR240621P00035000 | 2023-10-17 2:56PM EDT | 35.00 | 0.50 | 0.15 | 0.35 | 0.00 | - | 13 | 16 | 184.57% |
| KKR240621P00040000 | 2024-01-18 12:45PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 385 | 175.00% |
| KKR240621P00045000 | 2024-02-27 11:27AM EDT | 45.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 677 | 155.66% |
| KKR240621P00047500 | 2024-02-20 10:30AM EDT | 47.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 146.88% |
| KKR240621P00050000 | 2024-01-19 12:36PM EDT | 50.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 3,004 | 133.20% |
| KKR240621P00052500 | 2023-12-19 11:40AM EDT | 52.50 | 0.35 | 0.10 | 0.60 | 0.00 | - | 2 | 934 | 128.81% |
| KKR240621P00055000 | 2024-02-05 4:12PM EDT | 55.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 2 | 223 | 118.07% |
| KKR240621P00057500 | 2024-05-10 3:46PM EDT | 57.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 102 | 155 | 110.94% |
| KKR240621P00060000 | 2024-05-14 2:36PM EDT | 60.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 10 | 2,247 | 128.86% |
| KKR240621P00062500 | 2024-05-10 1:07PM EDT | 62.50 | 0.05 | 0.00 | 2.20 | 0.00 | - | 35 | 186 | 127.88% |
| KKR240621P00065000 | 2024-05-03 9:51AM EDT | 65.00 | 0.13 | 0.00 | 1.90 | 0.00 | - | 1 | 200 | 115.87% |
| KKR240621P00067500 | 2024-04-25 2:03PM EDT | 67.50 | 0.10 | 0.00 | 1.90 | 0.00 | - | 3 | 473 | 108.55% |
| KKR240621P00070000 | 2024-04-08 3:56PM EDT | 70.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 36 | 2,342 | 82.81% |
| KKR240621P00075000 | 2024-05-03 9:40AM EDT | 75.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 6 | 525 | 80.81% |
| KKR240621P00080000 | 2024-05-16 3:45PM EDT | 80.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 939 | 55.47% |
| KKR240621P00085000 | 2024-05-16 2:17PM EDT | 85.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 1 | 2,055 | 41.41% |
| KKR240621P00087500 | 2024-05-17 2:56PM EDT | 87.50 | 0.24 | 0.05 | 0.75 | 0.00 | - | 1 | 154 | 52.78% |
| KKR240621P00090000 | 2024-05-21 1:03PM EDT | 90.00 | 0.20 | 0.15 | 0.35 | 0.00 | - | 2 | 446 | 38.62% |
| KKR240621P00092500 | 2024-05-16 3:07PM EDT | 92.50 | 0.35 | 0.25 | 0.30 | 0.00 | - | 4 | 986 | 32.42% |
| KKR240621P00095000 | 2024-05-21 2:03PM EDT | 95.00 | 0.30 | 0.30 | 0.40 | -0.15 | -33.33% | 15 | 748 | 29.64% |
| KKR240621P00097500 | 2024-05-20 2:13PM EDT | 97.50 | 0.75 | 0.50 | 0.60 | 0.00 | - | 1 | 702 | 27.69% |
| KKR240621P00100000 | 2024-05-21 3:36PM EDT | 100.00 | 0.95 | 0.90 | 1.00 | -0.27 | -22.13% | 8 | 1,297 | 26.83% |
| KKR240621P00105000 | 2024-05-21 11:52AM EDT | 105.00 | 2.85 | 2.30 | 2.50 | 0.00 | - | 1 | 230 | 25.55% |
| KKR240621P00110000 | 2024-05-21 10:19AM EDT | 110.00 | 5.80 | 4.90 | 5.20 | +0.50 | +9.43% | 2 | 56 | 24.55% |
| KKR240621P00115000 | 2024-03-27 10:07AM EDT | 115.00 | 14.90 | 17.30 | 20.30 | 0.00 | - | 1 | 1 | 108.61% |
© 2024 Yahoo. Todos los derechos reservados.