$103.13
1.691.67%
In chiusura: -
$103.18
0.050.05%
After hour: 7:57 PM EDT
Comments
Loading...
KKR (NYSE:KKR) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di KKR 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 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 Price43.96Apr 07, 2025
Change
00%
Bid46.8
Ask49.6
volume0
Intrest5
Strike
55
55
Last Price0.1Apr 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest106
Last Price-
Change
-
Bid45
Ask48.3
volume0
Intrest0
Strike
57
57
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid44
Ask46.8
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid43
Ask45.8
volume0
Intrest0
Strike
59
59
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid42
Ask44.5
volume0
Intrest0
Strike
60
60
Last Price0.12Apr 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Last Price-
Change
-
Bid41.1
Ask43.5
volume0
Intrest0
Strike
61
61
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid39.6
Ask42.6
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid39
Ask41.6
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid38.1
Ask40.6
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price27Apr 04, 2025
Change
00%
Bid37
Ask40
volume0
Intrest1
Strike
65
65
Last Price0.05Apr 14, 2025
Change
-
Bid-
Ask0.05
volume10
Intrest0
Last Price-
Change
-
Bid35.7
Ask39.3
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid35.1
Ask37.6
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid34
Ask36.6
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid32.7
Ask35.6
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid31.5
Ask35.3
volume0
Intrest0
Strike
70
70
Last Price0.14Apr 14, 2025
Change
0.0630%
Bid-
Ask0.35
volume3
Intrest25
Last Price-
Change
-
Bid30.4
Ask34.3
volume0
Intrest0
Strike
71
71
Last Price0.5Apr 10, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest102
Last Price-
Change
-
Bid29.4
Ask33.3
volume0
Intrest0
Strike
72
72
Last Price0.4Apr 11, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest2
Last Price-
Change
-
Bid28.4
Ask32.3
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid27.4
Ask30.7
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price18.9Apr 04, 2025
Change
00%
Bid26.7
Ask30
volume0
Intrest13
Strike
75
75
Last Price2.1Apr 04, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest37
Last Price-
Change
-
Bid25.4
Ask29.2
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price22Apr 08, 2025
Change
00%
Bid24.7
Ask28.3
volume0
Intrest2
Strike
77
77
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid24
Ask27
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid23.2
Ask25.9
volume0
Intrest0
Strike
79
79
Last Price0.1Apr 14, 2025
Change
0.8289.13%
Bid-
Ask0.7
volume1
Intrest1
Last Price39.62Apr 02, 2025
Change
00%
Bid22.6
Ask24.6
volume0
Intrest16
Strike
80
80
Last Price0.1Apr 14, 2025
Change
1.3593.1%
Bid-
Ask0.9
volume5
Intrest311
Last Price-
Change
-
Bid21.1
Ask23.8
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid20
Ask22.7
volume0
Intrest0
Strike
82
82
Last Price0.21Apr 14, 2025
Change
1.1985%
Bid-
Ask0.2
volume1
Intrest3
Last Price-
Change
-
Bid18.9
Ask21.8
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid0.05
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid17.8
Ask20.8
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price18.05Apr 10, 2025
Change
00%
Bid17.2
Ask19.8
volume0
Intrest44
Strike
85
85
Last Price0.23Apr 14, 2025
Change
1.0281.6%
Bid-
Ask1.15
volume5
Intrest177
Last Price-
Change
-
Bid16.2
Ask18.8
volume0
Intrest0
Strike
86
86
Last Price4.17Apr 08, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest2
Last Price11.8Apr 07, 2025
Change
00%
Bid15.3
Ask17.7
volume0
Intrest19
Strike
87
87
Last Price0.36Apr 14, 2025
Change
0.9973.33%
Bid0.1
Ask0.35
volume1
Intrest3
Last Price12Apr 08, 2025
Change
00%
Bid14.5
Ask16.7
volume0
Intrest75
Strike
88
88
Last Price0.45Apr 14, 2025
Change
1.880%
Bid-
Ask0.35
volume2
Intrest91
Last Price11.24Apr 08, 2025
Change
00%
Bid13.4
Ask15.8
volume0
Intrest124
Strike
89
89
Last Price0.37Apr 14, 2025
Change
4.7692.79%
Bid0.1
Ask0.4
volume1
Intrest110
Last Price13.85Apr 14, 2025
Change
2.2513.98%
Bid12.4
Ask14.8
volume7
Intrest143
Strike
90
90
Last Price0.42Apr 14, 2025
Change
1.0771.81%
Bid0.2
Ask0.45
volume3
Intrest399
Last Price8.51Apr 09, 2025
Change
00%
Bid11.4
Ask13.7
volume0
Intrest107
Strike
91
91
Last Price0.5Apr 14, 2025
Change
1.575%
Bid0.3
Ask0.4
volume3
Intrest100
Last Price-
Change
-
Bid11.4
Ask11.9
volume0
Intrest0
Strike
92
92
Last Price2.25Apr 11, 2025
Change
00%
Bid0.15
Ask0.55
volume0
Intrest1
Last Price11.6Apr 14, 2025
Change
2.426.09%
Bid10.5
Ask11
volume3
Intrest4
Strike
93
93
Last Price-
Change
-
Bid0.45
Ask0.6
volume0
Intrest0
Last Price12.95Apr 09, 2025
Change
00%
Bid9
Ask10
volume0
Intrest16
Strike
94
94
Last Price1.02Apr 14, 2025
Change
1.8364.21%
Bid0.5
Ask0.75
volume2
Intrest38
Last Price7.4Apr 11, 2025
Change
00%
Bid8.7
Ask9.2
volume0
Intrest33
Strike
95
95
Last Price0.75Apr 14, 2025
Change
1.6368.49%
Bid0.6
Ask0.85
volume12
Intrest1069
Last Price6.6Apr 11, 2025
Change
00%
Bid6.6
Ask9.9
volume0
Intrest1
Strike
96
96
Last Price0.8Apr 14, 2025
Change
2.676.47%
Bid0.75
Ask0.95
volume5
Intrest4
Last Price7.5Apr 14, 2025
Change
1.525%
Bid7
Ask8.2
volume7
Intrest1
Strike
97
97
Last Price1.3Apr 14, 2025
Change
2.161.76%
Bid0.75
Ask1.1
volume87
Intrest83
Last Price8.73Apr 10, 2025
Change
00%
Bid6
Ask6.9
volume0
Intrest4
Strike
98
98
Last Price1.05Apr 14, 2025
Change
2.9573.75%
Bid1.05
Ask1.3
volume4
Intrest65
Last Price5.1Apr 14, 2025
Change
0.9422.6%
Bid5.4
Ask5.9
volume1
Intrest7
Strike
99
99
Last Price1.21Apr 14, 2025
Change
2.9370.77%
Bid1.3
Ask1.5
volume3
Intrest33
Last Price5.15Apr 14, 2025
Change
0.488.53%
Bid4.7
Ask5.1
volume1504
Intrest2526
Strike
100
100
Last Price1.55Apr 14, 2025
Change
3.3568.37%
Bid1.5
Ask1.85
volume38
Intrest1964
Last Price5Apr 14, 2025
Change
0.511.11%
Bid3.6
Ask4.3
volume1
Intrest43
Strike
101
101
Last Price2.45Apr 14, 2025
Change
1.9544.32%
Bid1.75
Ask2.1
volume15
Intrest13
Last Price4.1Apr 14, 2025
Change
0.112.61%
Bid3.3
Ask3.7
volume2
Intrest18
Strike
102
102
Last Price2.24Apr 14, 2025
Change
4.9168.67%
Bid2.1
Ask3.6
volume112
Intrest6
Last Price2.75Apr 14, 2025
Change
0.4514.06%
Bid2.75
Ask3.5
volume15
Intrest2
Strike
103
103
Last Price2.76Apr 14, 2025
Change
4.3461.13%
Bid2.55
Ask3.3
volume14
Intrest7
Last Price2.21Apr 14, 2025
Change
1.1434.03%
Bid2.15
Ask2.95
volume11
Intrest17
Strike
104
104
Last Price7.7Apr 08, 2025
Change
00%
Bid2.9
Ask3.4
volume0
Intrest299
Last Price2.1Apr 14, 2025
Change
0.827.59%
Bid1.7
Ask2.1
volume37
Intrest1044
Strike
105
105
Last Price3.1Apr 14, 2025
Change
3.452.31%
Bid3.3
Ask4.2
volume3
Intrest794
Last Price1.45Apr 14, 2025
Change
0.6530.95%
Bid1.2
Ask2.2
volume5
Intrest26
Strike
106
106
Last Price4.5Apr 10, 2025
Change
00%
Bid3.9
Ask4.6
volume0
Intrest8
Last Price1.25Apr 14, 2025
Change
0.5128.98%
Bid0.85
Ask1.3
volume29
Intrest524
Strike
107
107
Last Price5.6Apr 14, 2025
Change
0.132.38%
Bid2.8
Ask5.5
volume2
Intrest5
Last Price0.8Apr 14, 2025
Change
0.642.86%
Bid0.5
Ask1
volume10
Intrest427
Strike
108
108
Last Price14Apr 09, 2025
Change
00%
Bid5.2
Ask5.8
volume0
Intrest23
Last Price1Apr 14, 2025
Change
0.055.26%
Bid0.3
Ask0.65
volume10
Intrest89
Strike
109
109
Last Price20.9Apr 07, 2025
Change
00%
Bid6
Ask8.4
volume0
Intrest4
Last Price0.22Apr 14, 2025
Change
0.6374.12%
Bid0.2
Ask0.45
volume22
Intrest476
Strike
110
110
Last Price7Apr 14, 2025
Change
5.242.62%
Bid6.9
Ask7.4
volume3
Intrest411
Last Price0.65Apr 14, 2025
Change
1.7572.92%
Bid-
Ask1.25
volume1
Intrest74
Strike
111
111
Last Price7.6Apr 14, 2025
Change
2.2322.69%
Bid7.1
Ask8.5
volume5
Intrest7
Last Price0.2Apr 14, 2025
Change
0.133.33%
Bid-
Ask0.25
volume220
Intrest432
Strike
112
112
Last Price1.44Apr 02, 2025
Change
00%
Bid7.5
Ask9.7
volume0
Intrest5
Last Price0.35Apr 14, 2025
Change
0.026.06%
Bid-
Ask1.05
volume1
Intrest27
Strike
113
113
Last Price9.6Apr 14, 2025
Change
1.0312.02%
Bid9
Ask10.7
volume1
Intrest11
Last Price0.2Apr 11, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest15
Strike
114
114
Last Price13.39Apr 11, 2025
Change
00%
Bid9.9
Ask11.5
volume0
Intrest87
Last Price0.08Apr 14, 2025
Change
0.0538.46%
Bid-
Ask0.1
volume6
Intrest1302
Strike
115
115
Last Price11.45Apr 14, 2025
Change
0.957.66%
Bid11.1
Ask12.5
volume56
Intrest1556
Last Price1Apr 03, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest7
Strike
116
116
Last Price12.1Apr 14, 2025
Change
12.7951.39%
Bid11.9
Ask13.4
volume5
Intrest204
Last Price0.12Apr 11, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest22
Strike
117
117
Last Price8.07Apr 09, 2025
Change
00%
Bid11.7
Ask15.2
volume0
Intrest4
Last Price1Apr 14, 2025
Change
0.71244.83%
Bid-
Ask0.95
volume7
Intrest31
Strike
118
118
Last Price8.82Apr 09, 2025
Change
00%
Bid13.4
Ask16.1
volume0
Intrest6
Last Price0.15Apr 11, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest9
Strike
119
119
Last Price18.19Apr 11, 2025
Change
00%
Bid14.9
Ask16.4
volume0
Intrest21
Last Price0.35Apr 10, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest531
Strike
120
120
Last Price16.68Apr 14, 2025
Change
2.3712.44%
Bid16.1
Ask17.5
volume240
Intrest1034
Last Price0.2Apr 10, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest182
Strike
121
121
Last Price26.7Apr 08, 2025
Change
00%
Bid15.9
Ask18.2
volume0
Intrest4
Last Price1Apr 03, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest67
Strike
122
122
Last Price17.31Apr 03, 2025
Change
00%
Bid17.4
Ask20.2
volume0
Intrest3
Last Price2.85Apr 02, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest382
Strike
123
123
Last Price4.9Mar 25, 2025
Change
00%
Bid17.7
Ask21.2
volume0
Intrest1
Last Price0.5Apr 09, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest103
Strike
124
124
Last Price-
Change
-
Bid19.2
Ask21.4
volume0
Intrest0
Last Price0.15Apr 10, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest5474
Strike
125
125
Last Price21.64Apr 14, 2025
Change
2.319.65%
Bid21.2
Ask22.3
volume40
Intrest52
Last Price0.08Apr 04, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest66
Strike
126
126
Last Price20.99Apr 03, 2025
Change
00%
Bid21.5
Ask23.5
volume0
Intrest2
Last Price0.5Apr 09, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest5
Strike
127
127
Last Price7.3Mar 26, 2025
Change
00%
Bid21.9
Ask24.8
volume0
Intrest0
Last Price2.1Mar 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
128
128
Last Price7.3Mar 25, 2025
Change
00%
Bid22.7
Ask25.3
volume0
Intrest0
Last Price0.5Apr 14, 2025
Change
0.45900%
Bid-
Ask0.5
volume1
Intrest6671
Strike
130
130
Last Price26.87Apr 14, 2025
Change
1.375.37%
Bid25.6
Ask27.8
volume10
Intrest107
Last Price0.3Apr 14, 2025
Change
0.25500%
Bid-
Ask0.6
volume9
Intrest554
Strike
135
135
Last Price33.8Apr 10, 2025
Change
00%
Bid30.6
Ask33.1
volume0
Intrest8
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.7
volume15
Intrest168
Strike
140
140
Last Price35.57Apr 10, 2025
Change
00%
Bid35.6
Ask38
volume0
Intrest105
Last Price0.02Apr 14, 2025
Change
0.8397.65%
Bid-
Ask0.05
volume1
Intrest220
Strike
145
145
Last Price28.2Apr 01, 2025
Change
00%
Bid40.2
Ask43.2
volume0
Intrest0
Last Price0.25Apr 08, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest387
Strike
150
150
Last Price41.95Mar 10, 2025
Change
00%
Bid45.6
Ask47.7
volume0
Intrest0
Last Price0.15Mar 11, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest69
Strike
155
155
Last Price35.92Apr 02, 2025
Change
00%
Bid49.7
Ask53.5
volume0
Intrest0
Last Price0.1Mar 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest33
Strike
160
160
Last Price40.9Apr 02, 2025
Change
00%
Bid55.3
Ask58.1
volume0
Intrest0
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest5
Strike
165
165
Last Price46.17Apr 02, 2025
Change
00%
Bid60.4
Ask63.1
volume0
Intrest0
Last Price0.25Mar 03, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest9
Strike
170
170
Last Price51.14Apr 02, 2025
Change
00%
Bid65.4
Ask68.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid70.5
Ask73.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid75.4
Ask78.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
185
185
Last Price66.32Apr 02, 2025
Change
00%
Bid80.3
Ask83.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
190
190
Last Price71.3Apr 02, 2025
Change
00%
Bid84.9
Ask88.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
195
195
Last Price75.97Apr 02, 2025
Change
00%
Bid89.8
Ask93.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
200
200
Last Price80.94Apr 02, 2025
Change
00%
Bid95.5
Ask98.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid105
Ask108
volume0
Intrest0