Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.587,15 +1.649,16 (+2,75%)
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 comprapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240517C00080000 | 2024-05-07 12:48PM EDT | 80.00 | 19.38 | 22.40 | 26.40 | 0.00 | - | 1 | 0 | 488.48% |
| KKR240517C00085000 | 2024-05-07 12:45PM EDT | 85.00 | 14.35 | 17.40 | 21.70 | 0.00 | - | 1 | 1 | 432.03% |
| KKR240517C00087500 | 2024-04-17 12:21PM EDT | 87.50 | 8.71 | 15.10 | 19.00 | 0.00 | - | 3 | 0 | 376.37% |
| KKR240517C00088000 | 2024-04-30 3:55PM EDT | 88.00 | 6.30 | 14.60 | 18.30 | 0.00 | - | 12 | 6 | 353.13% |
| KKR240517C00089000 | 2024-04-30 3:22PM EDT | 89.00 | 5.90 | 13.40 | 17.80 | 0.00 | - | 15 | 16 | 374.02% |
| KKR240517C00090000 | 2024-05-17 1:14PM EDT | 90.00 | 14.00 | 12.60 | 16.50 | +8.80 | +169.23% | 1 | 437 | 336.72% |
| KKR240517C00091000 | 2024-05-02 2:13PM EDT | 91.00 | 6.60 | 11.60 | 15.40 | 0.00 | - | 49 | 40 | 313.97% |
| KKR240517C00092000 | 2024-05-03 10:36AM EDT | 92.00 | 6.20 | 10.60 | 14.50 | 0.00 | - | 5 | 98 | 305.08% |
| KKR240517C00092500 | 2024-05-17 10:55AM EDT | 92.50 | 12.22 | 10.10 | 14.00 | +5.70 | +87.42% | 5 | 48 | 297.17% |
| KKR240517C00093000 | 2024-05-01 1:56PM EDT | 93.00 | 3.60 | 9.60 | 13.50 | 0.00 | - | 4 | 17 | 289.26% |
| KKR240517C00094000 | 2024-05-09 9:57AM EDT | 94.00 | 6.50 | 8.60 | 12.50 | 0.00 | - | 123 | 170 | 273.34% |
| KKR240517C00095000 | 2024-05-09 10:17AM EDT | 95.00 | 6.10 | 7.60 | 11.50 | 0.00 | - | 17 | 330 | 257.32% |
| KKR240517C00096000 | 2024-05-07 12:28PM EDT | 96.00 | 4.10 | 6.60 | 10.50 | 0.00 | - | 35 | 367 | 241.21% |
| KKR240517C00097000 | 2024-05-10 3:39PM EDT | 97.00 | 6.10 | 5.60 | 9.50 | 0.00 | - | 11 | 1,063 | 225.00% |
| KKR240517C00097500 | 2024-05-17 10:55AM EDT | 97.50 | 7.25 | 5.10 | 9.00 | -3.04 | -29.54% | 5 | 393 | 216.70% |
| KKR240517C00098000 | 2024-05-16 3:30PM EDT | 98.00 | 7.10 | 5.40 | 8.70 | 0.00 | - | 3 | 493 | 113.48% |
| KKR240517C00099000 | 2024-05-17 3:06PM EDT | 99.00 | 5.43 | 3.60 | 7.50 | -1.06 | -16.33% | 2 | 186 | 191.70% |
| KKR240517C00100000 | 2024-05-17 1:23PM EDT | 100.00 | 4.05 | 4.30 | 6.70 | -2.55 | -38.64% | 15 | 605 | 118.56% |
| KKR240517C00101000 | 2024-05-17 1:53PM EDT | 101.00 | 3.60 | 2.35 | 4.80 | -2.10 | -36.84% | 31 | 180 | 120.31% |
| KKR240517C00102000 | 2024-05-17 3:19PM EDT | 102.00 | 2.43 | 1.00 | 3.90 | -2.25 | -48.08% | 107 | 286 | 108.79% |
| KKR240517C00103000 | 2024-05-17 3:40PM EDT | 103.00 | 1.56 | 0.80 | 1.90 | -1.97 | -55.81% | 12 | 453 | 38.57% |
| KKR240517C00104000 | 2024-05-17 3:55PM EDT | 104.00 | 0.53 | 0.25 | 1.50 | -0.37 | -41.11% | 38 | 329 | 52.83% |
| KKR240517C00105000 | 2024-05-17 3:08PM EDT | 105.00 | 0.07 | 0.00 | 2.10 | -0.38 | -84.44% | 6 | 17,146 | 55.81% |
| KKR240517C00106000 | 2024-05-17 10:55AM EDT | 106.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 29 | 162 | 19.14% |
| KKR240517C00107000 | 2024-05-17 12:34PM EDT | 107.00 | 0.06 | 0.00 | 0.05 | -0.11 | -64.71% | 20 | 62 | 28.91% |
| KKR240517C00108000 | 2024-05-16 12:23PM EDT | 108.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 105 | 125 | 49.61% |
| KKR240517C00109000 | 2024-05-16 3:15PM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 25.00% |
| KKR240517C00110000 | 2024-05-15 12:46PM EDT | 110.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 3 | 422 | 132.42% |
| KKR240517C00112000 | 2024-05-13 9:41AM EDT | 112.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 110.94% |
| KKR240517C00115000 | 2024-05-15 9:41AM EDT | 115.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 33 | 166.31% |
| KKR240517C00120000 | 2024-05-15 12:44PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 77 | 214 | 50.00% |
| KKR240517C00122000 | 2024-05-13 12:03PM EDT | 122.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 11 | 11 | 232.23% |
Opciones de ventapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KKR240517P00070000 | 2024-04-15 3:03PM EDT | 70.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 453.52% |
| KKR240517P00075000 | 2024-05-09 3:26PM EDT | 75.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 19 | 495.31% |
| KKR240517P00080000 | 2024-05-13 11:59AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 51 | 76 | 230.47% |
| KKR240517P00082000 | 2024-05-14 10:49AM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 41 | 50.00% |
| KKR240517P00083000 | 2024-05-14 10:48AM EDT | 83.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 1,526 | 224.22% |
| KKR240517P00084000 | 2024-05-14 12:32PM EDT | 84.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 482 | 214.45% |
| KKR240517P00085000 | 2024-05-06 9:30AM EDT | 85.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 848 | 282.03% |
| KKR240517P00086000 | 2024-04-30 9:30AM EDT | 86.00 | 0.55 | 0.00 | 0.85 | 0.00 | - | 1 | 4 | 259.18% |
| KKR240517P00087000 | 2024-04-30 9:45AM EDT | 87.00 | 0.85 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 278.13% |
| KKR240517P00087500 | 2024-04-22 9:48AM EDT | 87.50 | 1.30 | 0.00 | 1.35 | 0.00 | - | 5 | 27 | 271.48% |
| KKR240517P00088000 | 2024-05-06 10:51AM EDT | 88.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 265.04% |
| KKR240517P00089000 | 2024-05-07 2:11PM EDT | 89.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 5 | 28 | 252.15% |
| KKR240517P00090000 | 2024-05-07 10:46AM EDT | 90.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 2 | 1,820 | 239.06% |
| KKR240517P00091000 | 2024-05-06 10:11AM EDT | 91.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | 2 | 40 | 199.22% |
| KKR240517P00092000 | 2024-05-07 2:11PM EDT | 92.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | 6 | 39 | 213.28% |
| KKR240517P00092500 | 2024-05-13 3:20PM EDT | 92.50 | 0.15 | 0.00 | 0.25 | +0.03 | +25.00% | 4 | 250 | 137.50% |
| KKR240517P00093000 | 2024-05-10 11:13AM EDT | 93.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 14 | 49 | 200.39% |
| KKR240517P00094000 | 2024-05-06 3:42PM EDT | 94.00 | 0.65 | 0.00 | 1.25 | 0.00 | - | 139 | 351 | 182.81% |
| KKR240517P00095000 | 2024-05-14 3:46PM EDT | 95.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 34 | 218 | 174.22% |
| KKR240517P00096000 | 2024-05-14 3:46PM EDT | 96.00 | 0.11 | 0.00 | 1.25 | 0.00 | - | 38 | 213 | 157.03% |
| KKR240517P00097000 | 2024-05-13 12:06PM EDT | 97.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 3 | 354 | 69.53% |
| KKR240517P00097500 | 2024-05-13 12:22PM EDT | 97.50 | 0.48 | 0.00 | 1.45 | +0.23 | +92.00% | 1 | 503 | 144.92% |
| KKR240517P00098000 | 2024-05-14 3:51PM EDT | 98.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 11 | 978 | 74.22% |
| KKR240517P00099000 | 2024-05-17 10:14AM EDT | 99.00 | 0.05 | 0.00 | 0.50 | -0.30 | -85.71% | 1 | 1,088 | 86.91% |
| KKR240517P00100000 | 2024-05-15 12:19PM EDT | 100.00 | 0.11 | 0.00 | 0.50 | +0.01 | +10.00% | 90 | 451 | 75.39% |
| KKR240517P00101000 | 2024-05-17 10:14AM EDT | 101.00 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 17 | 46 | 54.30% |
| KKR240517P00102000 | 2024-05-16 3:42PM EDT | 102.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 11 | 40 | 77.64% |
| KKR240517P00103000 | 2024-05-17 11:16AM EDT | 103.00 | 0.05 | 0.00 | 1.85 | -0.05 | -50.00% | 7 | 92 | 74.51% |
| KKR240517P00104000 | 2024-05-16 10:53AM EDT | 104.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 28.32% |
| KKR240517P00105000 | 2024-05-16 12:58PM EDT | 105.00 | 0.25 | 0.15 | 1.10 | -0.07 | -21.87% | 2 | 75 | 41.50% |
| KKR240517P00110000 | 2024-05-17 3:23PM EDT | 110.00 | 5.60 | 3.50 | 7.40 | +2.20 | +64.71% | 15 | 14 | 61.52% |
© 2024 Yahoo. Todos los derechos reservados.