$31.51
1.093.58%
In chiusura: May 8, 5:00 PM EST
$31.24
-0.27-0.86%
Post-mercato: May 8, 7:00 PM EST
Kinross Gold Corp Catena di Opzioni
KGCNYSE
Dividendo: La data di stacco del dividendo è tra 12 giorni
Kinross Gold (NYSE:KGC) Azioni, Catena di opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Kinross Gold a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Kinross Gold..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price12.3May 08, 2026
Change
0.574.86%
Bid12.05
Ask12.6
volume9
Intrest8
Strike
19
19
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price11.39May 08, 2026
Change
0.746.95%
Bid11.15
Ask11.65
volume9
Intrest8
Strike
20
20
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price9.87May 08, 2026
Change
0.736.89%
Bid9.7
Ask10.8
volume5
Intrest14
Strike
21
21
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price8.92May 08, 2026
Change
0.212.41%
Bid8.9
Ask9.65
volume13
Intrest33
Strike
22
22
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price8.02May 08, 2026
Change
0.222.82%
Bid7.3
Ask8.95
volume13
Intrest30
Strike
23
23
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price7.02May 08, 2026
Change
0.142.03%
Bid6.15
Ask8.05
volume4
Intrest3
Strike
24
24
Last Price0.03May 05, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest1
Last Price6.08May 08, 2026
Change
0.578.57%
Bid5.15
Ask7
volume1
Intrest4
Strike
25
25
Last Price0.05Apr 30, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest21
Last Price5.65May 08, 2026
Change
0.234.24%
Bid4.95
Ask6.35
volume40
Intrest6
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price5.25May 08, 2026
Change
0.265.21%
Bid4.55
Ask5.95
volume42
Intrest48
Strike
26
26
Last Price0.21May 08, 2026
Change
0.19950%
Bid-
Ask2.13
volume1
Intrest1
Last Price4.75May 08, 2026
Change
0.5312.56%
Bid3.95
Ask5.55
volume1
Intrest2
Strike
26.5
26.5
Last Price0.08May 06, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest10
Last Price4.25May 08, 2026
Change
0.9528.79%
Bid3.9
Ask4.6
volume3
Intrest3
Strike
27
27
Last Price0.12May 07, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest52
Last Price-
Change
-
Bid3.45
Ask4.2
volume0
Intrest0
Strike
27.5
27.5
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask2.13
volume5
Intrest49
Last Price3.19May 08, 2026
Change
0.6927.6%
Bid3
Ask3.6
volume7
Intrest1
Strike
28
28
Last Price0.02May 07, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest106
Last Price2.92May 08, 2026
Change
0.4216.8%
Bid2.7
Ask3.2
volume2
Intrest3
Strike
28.5
28.5
Last Price0.01May 08, 2026
Change
0.1794.44%
Bid-
Ask0.02
volume17
Intrest172
Last Price2.42May 08, 2026
Change
0.5227.37%
Bid2.41
Ask2.6
volume42
Intrest102
Strike
29
29
Last Price0.01May 08, 2026
Change
0.295.24%
Bid-
Ask0.02
volume26
Intrest264
Last Price1.84May 08, 2026
Change
0.157.54%
Bid1.76
Ask2.13
volume5
Intrest76
Strike
29.5
29.5
Last Price0.02May 07, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest129
Last Price1.54May 08, 2026
Change
0.7594.94%
Bid1.39
Ask1.68
volume185
Intrest173
Strike
30
30
Last Price0.01May 08, 2026
Change
0.1995%
Bid-
Ask0.01
volume160
Intrest500
Last Price1.03May 08, 2026
Change
0.61145.24%
Bid0.84
Ask1.16
volume191
Intrest391
Strike
30.5
30.5
Last Price0.01May 08, 2026
Change
0.396.77%
Bid-
Ask0.16
volume11
Intrest131
Last Price0.44May 08, 2026
Change
0.0410%
Bid0.38
Ask0.58
volume170
Intrest479
Strike
31
31
Last Price0.01May 08, 2026
Change
0.7498.67%
Bid-
Ask0.99
volume25
Intrest118
Last Price0.07May 08, 2026
Change
0.0750%
Bid0.03
Ask0.12
volume59
Intrest198
Strike
31.5
31.5
Last Price0.2May 08, 2026
Change
0.9482.46%
Bid-
Ask0.3
volume12
Intrest42
Last Price0.02May 08, 2026
Change
0.0880%
Bid-
Ask0.02
volume210
Intrest373
Strike
32
32
Last Price0.76May 08, 2026
Change
0.1116.92%
Bid0.31
Ask0.83
volume3
Intrest130
Last Price0.08May 07, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest609
Strike
32.5
32.5
Last Price1.39May 08, 2026
Change
1.4751.4%
Bid0.73
Ask1.74
volume1
Intrest1
Last Price0.02May 08, 2026
Change
0.0777.78%
Bid-
Ask2.16
volume12
Intrest385
Strike
33
33
Last Price1.87May 08, 2026
Change
0.5623.05%
Bid1.02
Ask2.37
volume10
Intrest38
Last Price0.03May 08, 2026
Change
0.1885.71%
Bid-
Ask0.13
volume1
Intrest498
Strike
33.5
33.5
Last Price2.4May 08, 2026
Change
0.14.35%
Bid1.73
Ask2.72
volume19
Intrest19
Last Price0.01May 07, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest549
Strike
34
34
Last Price2.72May 08, 2026
Change
0.248.11%
Bid2.26
Ask3.05
volume6
Intrest21
Last Price0.01May 08, 2026
Change
0.0990%
Bid-
Ask0.01
volume15
Intrest114
Strike
34.5
34.5
Last Price3.21May 07, 2026
Change
-0%
Bid2.6
Ask4
volume0
Intrest2
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest288
Strike
35
35
Last Price3.61May 07, 2026
Change
-0%
Bid2.75
Ask4.95
volume0
Intrest5
Last Price0.01May 04, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest21
Strike
35.5
35.5
Last Price4.45May 06, 2026
Change
-0%
Bid3.05
Ask6.1
volume0
Intrest0
Last Price0.02May 04, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest115
Strike
36
36
Last Price4.35May 07, 2026
Change
-0%
Bid3.75
Ask5.3
volume0
Intrest1
Last Price0.03May 05, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest5
Strike
36.5
36.5
Last Price4.85May 07, 2026
Change
-0%
Bid4.45
Ask5.8
volume0
Intrest0
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.02
volume1
Intrest11
Strike
37
37
Last Price5.35May 07, 2026
Change
-0%
Bid4.65
Ask7.6
volume0
Intrest1
Last Price0.15Apr 27, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest13
Strike
37.5
37.5
Last Price5.85May 07, 2026
Change
-0%
Bid5.25
Ask6.4
volume0
Intrest1
Last Price0.01May 05, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest70
Strike
38
38
Last Price6.35May 07, 2026
Change
-0%
Bid5.5
Ask8.6
volume0
Intrest0
Last Price0.34Apr 20, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1
Strike
38.5
38.5
Last Price6.85May 07, 2026
Change
-0%
Bid6.4
Ask8.2
volume0
Intrest1
Last Price0.12Apr 27, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Strike
39
39
Last Price7.35May 07, 2026
Change
-0%
Bid6.7
Ask8.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
39.5
39.5
Last Price8.5May 08, 2026
Change
0.658.28%
Bid7.3
Ask8.4
volume2
Intrest0
Last Price0.02May 01, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest30
Strike
40
40
Last Price8.52May 08, 2026
Change
0.172.04%
Bid7.85
Ask8.6
volume2
Intrest2
Last Price0.26Apr 20, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest2
Strike
40.5
40.5
Last Price9.48May 08, 2026
Change
0.797.69%
Bid8.3
Ask10.55
volume4
Intrest1
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
41
41
Last Price9.73May 08, 2026
Change
0.666.35%
Bid8.85
Ask10.95
volume4
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
41.5
41.5
Last Price10.13May 08, 2026
Change
2.5920.36%
Bid9.4
Ask10.95
volume5
Intrest0
Last Price0.01May 08, 2026
Change
0.2496%
Bid-
Ask0.02
volume2
Intrest3
Strike
42
42
Last Price10.6May 08, 2026
Change
0.252.42%
Bid9.85
Ask11.35
volume10
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
42.5
42.5
Last Price11May 08, 2026
Change
0.645.5%
Bid10.25
Ask11.75
volume12
Intrest0
Last Price0.17Apr 20, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest2
Strike
43
43
Last Price11.4May 08, 2026
Change
0.927.47%
Bid10.65
Ask12.2
volume5
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
43.5
43.5
Last Price12.35May 08, 2026
Change
0.21.59%
Bid11.1
Ask12.7
volume1
Intrest1
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
44
44
Last Price12.64May 08, 2026
Change
-
Bid11.65
Ask13.1
volume6
Intrest0