$150.02
-0.5-0.33%
al cierre: -
$150.26
0.240.16%
After hour: Nov 15, 4:36 PM EDT
Comments
Loading...
KKR (NYSE:KKR) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de KKR a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para KKR..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid78.9
Ask80.7
volume0
Intrest0
Strike
70
70
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest233
Last Price-
Change
-
Bid74.1
Ask75.6
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid69.1
Ask70.6
volume0
Intrest0
Strike
80
80
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest208
Last Price-
Change
-
Bid64
Ask65.7
volume0
Intrest0
Strike
85
85
Last Price0.05Nov 15, 2024
Change
-
Bid-
Ask0.05
volume261
Intrest0
Last Price-
Change
-
Bid59.5
Ask60.6
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid53.9
Ask55.7
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid51
Ask52.8
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid49.9
Ask51.9
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price38.3Oct 31, 2024
Change
00%
Bid49
Ask50.8
volume0
Intrest1
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid47.9
Ask49.8
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid47.5
Ask48.7
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid46.4
Ask47.6
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid45.5
Ask46.6
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid44.5
Ask45.7
volume0
Intrest0
Strike
105
105
Last Price0.3Oct 29, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid43.5
Ask44.6
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid42.5
Ask43.6
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid41.6
Ask42.6
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid40.6
Ask41.6
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid39.6
Ask40.6
volume0
Intrest0
Strike
110
110
Last Price0.3Oct 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid38.6
Ask39.6
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid37.6
Ask38.6
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid36.6
Ask37.7
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid35.6
Ask36.7
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid34.6
Ask35.7
volume0
Intrest0
Strike
115
115
Last Price0.3Oct 31, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid33.6
Ask35.1
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid32.6
Ask33.7
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid31.4
Ask33.2
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid30.7
Ask31.5
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price30.29Nov 15, 2024
Change
-
Bid29.7
Ask30.5
volume1
Intrest0
Strike
120
120
Last Price0.35Nov 05, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest17
Last Price13.4Oct 08, 2024
Change
00%
Bid28.6
Ask29.6
volume0
Intrest2
Strike
121
121
Last Price0.1Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest13
Last Price15.1Nov 04, 2024
Change
00%
Bid27.6
Ask28.6
volume0
Intrest4
Strike
122
122
Last Price0.65Oct 25, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Last Price-
Change
-
Bid26.6
Ask27.7
volume0
Intrest0
Strike
123
123
Last Price0.75Oct 25, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price28.1Nov 08, 2024
Change
00%
Bid25.6
Ask26.8
volume0
Intrest3
Strike
124
124
Last Price0.8Nov 04, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Last Price-
Change
-
Bid24.6
Ask25.7
volume0
Intrest0
Strike
125
125
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest206
Last Price-
Change
-
Bid23.7
Ask24.6
volume0
Intrest0
Strike
126
126
Last Price0.9Oct 28, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Last Price-
Change
-
Bid22.7
Ask23.7
volume0
Intrest0
Strike
127
127
Last Price1.06Oct 25, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Last Price-
Change
-
Bid21.7
Ask22.6
volume0
Intrest0
Strike
128
128
Last Price0.23Nov 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid20.7
Ask21.6
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price11.17Nov 01, 2024
Change
00%
Bid19.8
Ask20.8
volume0
Intrest20
Strike
130
130
Last Price0.17Nov 14, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest119
Last Price-
Change
-
Bid18.7
Ask19.7
volume0
Intrest0
Strike
131
131
Last Price1.85Nov 01, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price-
Change
-
Bid17.7
Ask18.6
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price7.9Oct 14, 2024
Change
00%
Bid16.7
Ask17.6
volume0
Intrest0
Strike
133
133
Last Price0.4Nov 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price9.3Oct 28, 2024
Change
00%
Bid15.5
Ask16.7
volume0
Intrest1
Strike
134
134
Last Price0.63Nov 06, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest3
Last Price14.73Nov 15, 2024
Change
-
Bid14.7
Ask15.6
volume1
Intrest0
Strike
135
135
Last Price0.1Nov 13, 2024
Change
00%
Bid0.05
Ask0.7
volume0
Intrest74
Last Price6.05Oct 31, 2024
Change
00%
Bid13.7
Ask14.6
volume0
Intrest9
Strike
136
136
Last Price0.29Nov 06, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest7
Last Price15.6Nov 06, 2024
Change
00%
Bid13
Ask13.7
volume0
Intrest12
Strike
137
137
Last Price0.25Nov 08, 2024
Change
00%
Bid0.1
Ask0.75
volume0
Intrest3
Last Price4.9Nov 05, 2024
Change
00%
Bid11.7
Ask12.9
volume0
Intrest6
Strike
138
138
Last Price0.15Nov 15, 2024
Change
3.4595.83%
Bid-
Ask0.2
volume1
Intrest1
Last Price7.2Oct 25, 2024
Change
00%
Bid10.8
Ask11.8
volume0
Intrest1
Strike
139
139
Last Price4Oct 28, 2024
Change
00%
Bid0.05
Ask0.7
volume0
Intrest1
Last Price12.2Nov 14, 2024
Change
00%
Bid9.9
Ask10.9
volume0
Intrest2
Strike
140
140
Last Price0.25Nov 08, 2024
Change
00%
Bid0.05
Ask1.2
volume0
Intrest6
Last Price3.3Nov 05, 2024
Change
00%
Bid9
Ask9.7
volume0
Intrest4
Strike
141
141
Last Price0.25Nov 15, 2024
Change
0.14127.27%
Bid0.1
Ask0.25
volume13
Intrest1
Last Price2.4Nov 04, 2024
Change
00%
Bid8
Ask8.7
volume0
Intrest22
Strike
142
142
Last Price0.33Nov 15, 2024
Change
0.0832%
Bid0.15
Ask0.35
volume2
Intrest10
Last Price8.7Nov 14, 2024
Change
00%
Bid7.1
Ask8.4
volume0
Intrest21
Strike
143
143
Last Price0.4Nov 15, 2024
Change
0.1560%
Bid0.2
Ask0.4
volume1
Intrest8
Last Price12.08Nov 11, 2024
Change
00%
Bid6.3
Ask6.9
volume0
Intrest102
Strike
144
144
Last Price0.4Nov 12, 2024
Change
00%
Bid0.3
Ask0.5
volume0
Intrest4
Last Price9.84Nov 11, 2024
Change
00%
Bid5.6
Ask6
volume0
Intrest11
Strike
145
145
Last Price0.82Nov 15, 2024
Change
0.1818%
Bid0.45
Ask0.7
volume1
Intrest1
Last Price4.85Nov 15, 2024
Change
0.6515.48%
Bid4.7
Ask5.9
volume1
Intrest2
Strike
146
146
Last Price1.1Nov 15, 2024
Change
0.5289.66%
Bid0.65
Ask0.85
volume3
Intrest2
Last Price4.06Nov 15, 2024
Change
1.2645%
Bid4
Ask4.4
volume6
Intrest14
Strike
147
147
Last Price1.3Nov 15, 2024
Change
0.4451.16%
Bid0.9
Ask1.1
volume5
Intrest19
Last Price3.5Nov 15, 2024
Change
3.2748.3%
Bid3.3
Ask3.7
volume41
Intrest7
Strike
148
148
Last Price2.1Nov 15, 2024
Change
1.08105.88%
Bid1.2
Ask1.4
volume15
Intrest115
Last Price2.9Nov 15, 2024
Change
1.330.95%
Bid2.75
Ask3
volume8
Intrest8
Strike
149
149
Last Price2.17Nov 15, 2024
Change
0.8969.53%
Bid1.55
Ask1.8
volume11
Intrest30
Last Price2.35Nov 15, 2024
Change
1.6841.69%
Bid2.2
Ask2.35
volume41
Intrest41
Strike
150
150
Last Price2.1Nov 15, 2024
Change
0.3117.32%
Bid2
Ask2.2
volume21
Intrest45
Last Price1.3Nov 15, 2024
Change
0.940.91%
Bid1.2
Ask1.4
volume50
Intrest77
Strike
152.5
152.5
Last Price3.6Nov 15, 2024
Change
0.724.14%
Bid3.4
Ask3.7
volume42
Intrest249
Last Price0.57Nov 15, 2024
Change
0.4443.56%
Bid0.55
Ask0.8
volume19
Intrest98
Strike
155
155
Last Price5.51Nov 15, 2024
Change
0.8117.23%
Bid5.1
Ask5.7
volume43
Intrest35
Last Price0.25Nov 15, 2024
Change
0.2448.98%
Bid0.25
Ask0.4
volume17
Intrest26
Strike
157.5
157.5
Last Price8.58Nov 15, 2024
Change
2.2836.19%
Bid7.2
Ask8.2
volume5
Intrest6
Last Price0.11Nov 15, 2024
Change
0.1659.26%
Bid0.05
Ask0.2
volume2
Intrest69
Strike
160
160
Last Price-
Change
-
Bid9.7
Ask10.4
volume0
Intrest0
Last Price0.4Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest18
Strike
162.5
162.5
Last Price-
Change
-
Bid12
Ask12.9
volume0
Intrest0
Last Price0.2Nov 14, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest38
Strike
165
165
Last Price-
Change
-
Bid14.5
Ask16
volume0
Intrest0
Last Price0.3Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
167.5
167.5
Last Price-
Change
-
Bid17.1
Ask18
volume0
Intrest0
Last Price0.1Nov 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
170
170
Last Price-
Change
-
Bid19.5
Ask20.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid22
Ask23
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid24.5
Ask25.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid26.1
Ask28
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid29.4
Ask30.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid34.2
Ask35.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid39.3
Ask40.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid44
Ask45.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid49.4
Ask50.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid54.6
Ask55.4
volume0
Intrest0
Last Price0.05Nov 15, 2024
Change
-
Bid-
Ask0.05
volume255
Intrest0
Strike
210
210
Last Price-
Change
-
Bid59.5
Ask60.3
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest220
Strike
215
215
Last Price-
Change
-
Bid64.5
Ask65.4
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest209
Strike
220
220
Last Price-
Change
-
Bid69.6
Ask70.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid73.6
Ask75.3
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest106
Strike
230
230
Last Price-
Change
-
Bid78.9
Ask80.6
volume0
Intrest0