$121.32
2.011.68%
In chiusura: -
$121.99
0.670.55%
After hour: 7:17 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..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price38.94Oct 13, 2025
Change
-0%
Bid39.6
Ask43.4
volume0
Intrest8
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid34.6
Ask38.7
volume0
Intrest0
Strike
85
85
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest15
Last Price-
Change
-
Bid33.6
Ask37.8
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid32.6
Ask36.7
volume0
Intrest0
Strike
87
87
Last Price0.05Nov 04, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest9
Last Price-
Change
-
Bid31.6
Ask35.8
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid30.6
Ask34.3
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price-
Change
-
Bid29.6
Ask33.4
volume0
Intrest0
Strike
90
90
Last Price0.76Nov 07, 2025
Change
0.4939.2%
Bid-
Ask0.25
volume1
Intrest4
Last Price-
Change
-
Bid28.6
Ask32.5
volume0
Intrest0
Strike
91
91
Last Price0.88Nov 07, 2025
Change
0.55166.67%
Bid-
Ask0.25
volume1
Intrest1
Last Price-
Change
-
Bid27.6
Ask31.5
volume0
Intrest0
Strike
92
92
Last Price0.55Nov 04, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest64
Last Price-
Change
-
Bid26.6
Ask30.7
volume0
Intrest0
Strike
93
93
Last Price0.1Nov 03, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest2
Last Price-
Change
-
Bid25.6
Ask29.8
volume0
Intrest0
Strike
94
94
Last Price0.05Nov 03, 2025
Change
-0%
Bid-
Ask1.8
volume0
Intrest16
Last Price-
Change
-
Bid24.5
Ask28.8
volume0
Intrest0
Strike
95
95
Last Price0.08Nov 06, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest10
Last Price-
Change
-
Bid23.5
Ask27.8
volume0
Intrest0
Strike
96
96
Last Price0.1Nov 06, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest2
Last Price-
Change
-
Bid22.5
Ask26.5
volume0
Intrest0
Strike
97
97
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest82
Last Price-
Change
-
Bid21.5
Ask25.5
volume0
Intrest0
Strike
98
98
Last Price0.01Nov 07, 2025
Change
0.0888.89%
Bid-
Ask0.25
volume1
Intrest25
Last Price-
Change
-
Bid20.5
Ask24.4
volume0
Intrest0
Strike
99
99
Last Price0.37Nov 07, 2025
Change
0.29362.5%
Bid-
Ask0.25
volume1
Intrest2
Last Price-
Change
-
Bid19.5
Ask23.5
volume0
Intrest0
Strike
100
100
Last Price0.46Nov 07, 2025
Change
0.34283.33%
Bid-
Ask0.05
volume1
Intrest9
Last Price-
Change
-
Bid18.5
Ask22.5
volume0
Intrest0
Strike
101
101
Last Price0.74Nov 07, 2025
Change
0.63572.73%
Bid-
Ask0.25
volume1
Intrest1
Last Price-
Change
-
Bid17.5
Ask21.3
volume0
Intrest0
Strike
102
102
Last Price0.05Nov 07, 2025
Change
0.8894.62%
Bid-
Ask0.3
volume2
Intrest29
Last Price-
Change
-
Bid16.5
Ask20.5
volume0
Intrest0
Strike
103
103
Last Price0.2Nov 06, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest2
Last Price-
Change
-
Bid15.5
Ask19.4
volume0
Intrest0
Strike
104
104
Last Price0.4Nov 05, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest1
Last Price-
Change
-
Bid14.5
Ask18.3
volume0
Intrest0
Strike
105
105
Last Price0.04Nov 07, 2025
Change
0.2184%
Bid-
Ask0.05
volume3
Intrest70
Last Price-
Change
-
Bid13.6
Ask17.5
volume0
Intrest0
Strike
106
106
Last Price0.21Nov 05, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest6
Last Price-
Change
-
Bid12.6
Ask16.8
volume0
Intrest0
Strike
107
107
Last Price0.45Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest76
Last Price-
Change
-
Bid11.6
Ask15.4
volume0
Intrest0
Strike
108
108
Last Price0.54Nov 06, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest114
Last Price-
Change
-
Bid10.6
Ask14.5
volume0
Intrest0
Strike
109
109
Last Price0.21Nov 07, 2025
Change
0.4166.13%
Bid-
Ask0.25
volume7
Intrest11
Last Price8.15Nov 07, 2025
Change
2.4523.11%
Bid9.6
Ask13.5
volume1
Intrest2
Strike
110
110
Last Price0.08Nov 07, 2025
Change
0.5787.69%
Bid-
Ask0.15
volume41
Intrest83
Last Price-
Change
-
Bid8.5
Ask12.4
volume0
Intrest0
Strike
111
111
Last Price0.1Nov 07, 2025
Change
0.6586.67%
Bid-
Ask0.3
volume10
Intrest64
Last Price8.5Nov 05, 2025
Change
-0%
Bid7.6
Ask10.8
volume0
Intrest4
Strike
112
112
Last Price0.03Nov 07, 2025
Change
1.0997.32%
Bid-
Ask0.4
volume25
Intrest119
Last Price-
Change
-
Bid6.6
Ask10.4
volume0
Intrest0
Strike
113
113
Last Price0.1Nov 07, 2025
Change
1.2592.59%
Bid-
Ask0.1
volume71
Intrest445
Last Price-
Change
-
Bid5.5
Ask9.5
volume0
Intrest0
Strike
114
114
Last Price0.05Nov 07, 2025
Change
1.2596.15%
Bid-
Ask0.1
volume24
Intrest52
Last Price4.7Nov 07, 2025
Change
2.332.86%
Bid4.5
Ask8.4
volume9
Intrest15
Strike
115
115
Last Price0.02Nov 07, 2025
Change
1.5898.75%
Bid-
Ask0.2
volume143
Intrest1236
Last Price5.2Nov 07, 2025
Change
0.559.57%
Bid3.5
Ask7.5
volume1
Intrest1
Strike
116
116
Last Price0.61Nov 07, 2025
Change
1.2467.03%
Bid-
Ask1.35
volume7
Intrest359
Last Price4.85Nov 07, 2025
Change
0.153.19%
Bid2.5
Ask6.5
volume168
Intrest60
Strike
117
117
Last Price0.1Nov 07, 2025
Change
2.1295.5%
Bid-
Ask0.25
volume362
Intrest916
Last Price3.02Nov 07, 2025
Change
0.279.82%
Bid1.6
Ask5.5
volume190
Intrest28
Strike
118
118
Last Price0.05Nov 07, 2025
Change
2.598.04%
Bid-
Ask0.25
volume111
Intrest20
Last Price2Nov 07, 2025
Change
2.252.38%
Bid0.5
Ask4.5
volume14
Intrest319
Strike
119
119
Last Price0.18Nov 07, 2025
Change
3.0894.48%
Bid-
Ask0.1
volume6
Intrest435
Last Price1.2Nov 07, 2025
Change
2.264.71%
Bid0.1
Ask2.6
volume204
Intrest124
Strike
120
120
Last Price0.13Nov 07, 2025
Change
3.0895.95%
Bid-
Ask0.05
volume37
Intrest138
Last Price0.38Nov 07, 2025
Change
2.2785.66%
Bid0.25
Ask1.95
volume52
Intrest62
Strike
121
121
Last Price1.37Nov 07, 2025
Change
3.1369.56%
Bid-
Ask0.1
volume6
Intrest25
Last Price0.06Nov 07, 2025
Change
2.4997.65%
Bid0.05
Ask0.4
volume219
Intrest71
Strike
122
122
Last Price4Nov 07, 2025
Change
0.918.37%
Bid-
Ask2.7
volume18
Intrest16
Last Price0.05Nov 07, 2025
Change
1.7997.28%
Bid-
Ask0.25
volume1852
Intrest192
Strike
123
123
Last Price3.37Nov 07, 2025
Change
2.0337.59%
Bid0.75
Ask3.4
volume52
Intrest83
Last Price0.13Nov 07, 2025
Change
1.3791.33%
Bid-
Ask0.25
volume58
Intrest91
Strike
124
124
Last Price7.24Nov 07, 2025
Change
0.11.36%
Bid1.7
Ask3.9
volume2
Intrest4
Last Price0.03Nov 07, 2025
Change
1.4397.95%
Bid-
Ask0.05
volume38
Intrest3006
Strike
125
125
Last Price7.01Nov 07, 2025
Change
0.6510.22%
Bid2.7
Ask5.4
volume3
Intrest51
Last Price0.02Nov 07, 2025
Change
1.2198.37%
Bid-
Ask0.05
volume1
Intrest3844
Strike
126
126
Last Price10.3Nov 07, 2025
Change
1.314.44%
Bid2.45
Ask6.4
volume1
Intrest4
Last Price0.03Nov 07, 2025
Change
0.9797%
Bid-
Ask0.05
volume35
Intrest292
Strike
127
127
Last Price9.56Nov 05, 2025
Change
-0%
Bid3.5
Ask7.4
volume0
Intrest24
Last Price0.53Nov 07, 2025
Change
0.2128.38%
Bid-
Ask0.05
volume12
Intrest45
Strike
128
128
Last Price-
Change
-
Bid4.4
Ask8.5
volume0
Intrest0
Last Price0.05Nov 07, 2025
Change
0.4389.58%
Bid-
Ask0.05
volume1
Intrest45
Strike
129
129
Last Price7.6Oct 15, 2025
Change
-0%
Bid5.4
Ask9.5
volume0
Intrest2
Last Price0.04Nov 07, 2025
Change
0.1173.33%
Bid-
Ask0.05
volume2
Intrest4043
Strike
130
130
Last Price9Oct 27, 2025
Change
-0%
Bid6.4
Ask10.4
volume0
Intrest8
Last Price1.23Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest30
Strike
131
131
Last Price12.03Oct 13, 2025
Change
-0%
Bid7.4
Ask11.4
volume0
Intrest1
Last Price0.03Nov 07, 2025
Change
0.3792.5%
Bid-
Ask0.05
volume63
Intrest19
Strike
132
132
Last Price12.85Oct 29, 2025
Change
-0%
Bid8.4
Ask12.4
volume0
Intrest3
Last Price0.1Nov 07, 2025
Change
0.1560%
Bid-
Ask0.05
volume1
Intrest26
Strike
133
133
Last Price9.79Sep 30, 2025
Change
-0%
Bid9.4
Ask13.4
volume0
Intrest1
Last Price0.18Nov 06, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest23
Strike
134
134
Last Price14.75Nov 05, 2025
Change
-0%
Bid10.4
Ask14.4
volume0
Intrest3
Last Price0.03Nov 07, 2025
Change
1.0897.3%
Bid-
Ask0.05
volume1
Intrest63
Strike
135
135
Last Price15.75Nov 05, 2025
Change
-0%
Bid11.4
Ask15.4
volume0
Intrest12
Last Price0.41Nov 07, 2025
Change
0.29241.67%
Bid-
Ask0.3
volume1
Intrest6
Strike
136
136
Last Price15.8Oct 10, 2025
Change
-0%
Bid12.4
Ask16.4
volume0
Intrest0
Last Price0.05Nov 07, 2025
Change
0.0758.33%
Bid-
Ask0.05
volume1
Intrest504
Strike
137
137
Last Price-
Change
-
Bid13.4
Ask17.4
volume0
Intrest0
Last Price0.26Oct 27, 2025
Change
-0%
Bid-
Ask1.8
volume0
Intrest27
Strike
138
138
Last Price-
Change
-
Bid14.4
Ask18.4
volume0
Intrest0
Last Price0.07Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest13
Strike
139
139
Last Price-
Change
-
Bid15.4
Ask19.4
volume0
Intrest0
Last Price0.1Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest38
Strike
140
140
Last Price-
Change
-
Bid16.4
Ask20.4
volume0
Intrest0
Last Price0.07Nov 06, 2025
Change
-0%
Bid-
Ask1.4
volume0
Intrest2
Strike
141
141
Last Price15.33Oct 14, 2025
Change
-0%
Bid17.4
Ask21.4
volume0
Intrest0
Last Price0.09Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest8
Strike
142
142
Last Price10.1Sep 29, 2025
Change
-0%
Bid18.4
Ask22.4
volume0
Intrest0
Last Price0.08Nov 06, 2025
Change
-0%
Bid-
Ask1.8
volume0
Intrest15
Strike
143
143
Last Price-
Change
-
Bid19.4
Ask23.4
volume0
Intrest0
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest4
Strike
144
144
Last Price-
Change
-
Bid20.4
Ask24.4
volume0
Intrest0
Last Price0.16Nov 06, 2025
Change
-0%
Bid-
Ask1.4
volume0
Intrest2
Strike
145
145
Last Price-
Change
-
Bid21.4
Ask25.4
volume0
Intrest0
Last Price0.8Oct 07, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest2
Strike
146
146
Last Price-
Change
-
Bid22.4
Ask26.4
volume0
Intrest0
Last Price0.03Nov 06, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest10
Strike
147
147
Last Price-
Change
-
Bid23.4
Ask27.4
volume0
Intrest0
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest7
Strike
148
148
Last Price-
Change
-
Bid24.4
Ask28.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid25.4
Ask29.4
volume0
Intrest0
Last Price0.24Oct 28, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest6
Strike
150
150
Last Price-
Change
-
Bid26.4
Ask30.4
volume0
Intrest0
Last Price0.1Nov 06, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest12
Strike
152.5
152.5
Last Price-
Change
-
Bid28.8
Ask32.9
volume0
Intrest0
Last Price0.01Oct 27, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest21
Strike
155
155
Last Price-
Change
-
Bid31.2
Ask35.4
volume0
Intrest0
Last Price1.09Nov 04, 2025
Change
-0%
Bid-
Ask2
volume0
Intrest3
Strike
157.5
157.5
Last Price-
Change
-
Bid33.7
Ask37.9
volume0
Intrest0
Last Price1.06Nov 04, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid36.3
Ask40.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid39
Ask42.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid41.2
Ask45.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid46.5
Ask50.4
volume0
Intrest0
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest1
Strike
175
175
Last Price-
Change
-
Bid51.3
Ask55.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid56.5
Ask60.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid61.2
Ask65.4
volume0
Intrest0