$96.75
-5.80-5.66%
Pré-commercialisation: 8:30 AM EDT
Comments
Loading...
KKR (NYSE:KKR) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de KKR à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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
-
Bid-
Ask-
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price-
Change
-
Bid25.5
Ask30
volume0
Intrest0
Strike
75
75
Last Price0.23Mar 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid20.6
Ask24.5
volume0
Intrest0
Strike
80
80
Last Price0.14Mar 14, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest3
Last Price39.98Apr 02, 2025
Change
00%
Bid20.4
Ask22.9
volume0
Intrest6
Strike
81
81
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price39.01Apr 02, 2025
Change
00%
Bid18.6
Ask21.9
volume0
Intrest6
Strike
82
82
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid17.6
Ask21.3
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid17.4
Ask19.9
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price22.59Apr 03, 2025
Change
00%
Bid15.7
Ask18.8
volume0
Intrest11
Strike
85
85
Last Price0.88Mar 10, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest3
Last Price34.87Apr 02, 2025
Change
00%
Bid14.6
Ask18.5
volume0
Intrest10
Strike
86
86
Last Price0.06Mar 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest101
Last Price33.22Apr 02, 2025
Change
00%
Bid13.6
Ask17.3
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price32.25Apr 02, 2025
Change
00%
Bid12.7
Ask16.5
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price32.2Apr 02, 2025
Change
00%
Bid12.5
Ask16
volume0
Intrest20
Strike
89
89
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price31.22Apr 02, 2025
Change
00%
Bid11.6
Ask13.2
volume0
Intrest20
Strike
90
90
Last Price0.11Mar 20, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest201
Last Price-
Change
-
Bid10.1
Ask12.5
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price28.53Apr 02, 2025
Change
00%
Bid9
Ask12
volume0
Intrest8
Strike
92
92
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price27.55Apr 02, 2025
Change
00%
Bid8.6
Ask10.8
volume0
Intrest8
Strike
93
93
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid6.8
Ask10.1
volume0
Intrest0
Strike
94
94
Last Price0.08Mar 24, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest5
Last Price26.36Apr 02, 2025
Change
00%
Bid5.8
Ask9.2
volume0
Intrest5
Strike
95
95
Last Price0.17Apr 03, 2025
Change
00%
Bid0.1
Ask0.25
volume0
Intrest34
Last Price25.38Apr 02, 2025
Change
00%
Bid6.4
Ask8.9
volume0
Intrest5
Strike
96
96
Last Price-
Change
-
Bid0.15
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid4
Ask6.8
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid0.1
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid4.7
Ask7.2
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid0.35
Ask0.65
volume0
Intrest0
Last Price6.81Apr 03, 2025
Change
00%
Bid3.9
Ask6.4
volume0
Intrest6
Strike
99
99
Last Price0.14Apr 03, 2025
Change
00%
Bid0.05
Ask1
volume0
Intrest9
Last Price7.5Apr 03, 2025
Change
00%
Bid3
Ask3.7
volume0
Intrest23
Strike
100
100
Last Price1.15Apr 03, 2025
Change
00%
Bid0.85
Ask1.15
volume0
Intrest19
Last Price-
Change
-
Bid2.5
Ask3.2
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid0.2
Ask1.6
volume0
Intrest0
Last Price-
Change
-
Bid2
Ask2.65
volume0
Intrest0
Strike
102
102
Last Price1.8Apr 03, 2025
Change
00%
Bid0.65
Ask2.15
volume0
Intrest1703
Last Price1.65Apr 03, 2025
Change
00%
Bid1.6
Ask2.05
volume0
Intrest20
Strike
103
103
Last Price2.4Apr 03, 2025
Change
00%
Bid2
Ask2.7
volume0
Intrest6
Last Price1.57Apr 03, 2025
Change
00%
Bid1.25
Ask2.25
volume0
Intrest13
Strike
104
104
Last Price1.35Apr 03, 2025
Change
00%
Bid2.55
Ask3.1
volume0
Intrest24
Last Price1.2Apr 03, 2025
Change
00%
Bid0.9
Ask1.15
volume0
Intrest19
Strike
105
105
Last Price3.2Apr 03, 2025
Change
00%
Bid2.15
Ask3.8
volume0
Intrest1740
Last Price1.2Apr 03, 2025
Change
00%
Bid0.55
Ask1.5
volume0
Intrest10
Strike
106
106
Last Price3.22Apr 03, 2025
Change
00%
Bid3.9
Ask4.6
volume0
Intrest33
Last Price0.7Apr 03, 2025
Change
00%
Bid0.3
Ask1.25
volume0
Intrest4
Strike
107
107
Last Price2.15Apr 03, 2025
Change
00%
Bid4.8
Ask5.3
volume0
Intrest13
Last Price1.09Apr 03, 2025
Change
00%
Bid0.15
Ask0.45
volume0
Intrest14
Strike
108
108
Last Price0.82Mar 31, 2025
Change
00%
Bid3.7
Ask6.1
volume0
Intrest4
Last Price0.2Apr 03, 2025
Change
00%
Bid0.1
Ask0.35
volume0
Intrest3
Strike
109
109
Last Price0.62Mar 31, 2025
Change
00%
Bid4.6
Ask7
volume0
Intrest113
Last Price0.8Apr 03, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest30
Strike
110
110
Last Price5.52Apr 03, 2025
Change
00%
Bid6.1
Ask8.8
volume0
Intrest21
Last Price0.65Apr 03, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest60
Strike
111
111
Last Price7Apr 03, 2025
Change
00%
Bid7.6
Ask9
volume0
Intrest66
Last Price0.42Apr 03, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest2
Strike
112
112
Last Price8.5Apr 03, 2025
Change
00%
Bid8.4
Ask10.1
volume0
Intrest66
Last Price3Mar 31, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest4
Strike
113
113
Last Price8Apr 03, 2025
Change
00%
Bid8.1
Ask12.7
volume0
Intrest1518
Last Price0.1Apr 03, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest7
Strike
114
114
Last Price6.5Apr 03, 2025
Change
00%
Bid10.1
Ask13.2
volume0
Intrest13
Last Price0.1Apr 03, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest31
Strike
115
115
Last Price12.24Apr 03, 2025
Change
00%
Bid11.5
Ask12.9
volume0
Intrest30
Last Price0.09Apr 03, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest43
Strike
116
116
Last Price8.99Apr 03, 2025
Change
00%
Bid11.5
Ask16
volume0
Intrest591
Last Price0.1Apr 03, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest38
Strike
117
117
Last Price0.95Apr 02, 2025
Change
00%
Bid12.7
Ask16.3
volume0
Intrest1
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest72
Strike
118
118
Last Price14.3Apr 03, 2025
Change
00%
Bid13.8
Ask17.3
volume0
Intrest12
Last Price0.2Apr 03, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest551
Strike
119
119
Last Price14.23Apr 03, 2025
Change
00%
Bid15.2
Ask17.5
volume0
Intrest162
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1618
Strike
120
120
Last Price15.12Apr 03, 2025
Change
00%
Bid16.3
Ask18.6
volume0
Intrest11
Last Price0.08Apr 03, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest35
Strike
121
121
Last Price16.92Apr 03, 2025
Change
00%
Bid17.3
Ask19.6
volume0
Intrest5
Last Price1.75Apr 02, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest4700
Strike
122
122
Last Price17.29Apr 03, 2025
Change
00%
Bid18.7
Ask20.4
volume0
Intrest0
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1238
Strike
123
123
Last Price16.09Apr 03, 2025
Change
00%
Bid18.5
Ask22.3
volume0
Intrest2
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest66
Strike
124
124
Last Price4.1Mar 25, 2025
Change
00%
Bid20.3
Ask22.6
volume0
Intrest2
Last Price0.18Apr 03, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest45
Strike
125
125
Last Price20.47Apr 03, 2025
Change
00%
Bid20.8
Ask24.3
volume0
Intrest5
Last Price0.68Apr 02, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest42
Strike
126
126
Last Price8.12Mar 04, 2025
Change
00%
Bid21.5
Ask25.4
volume0
Intrest1
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest4753
Strike
127
127
Last Price14.78Mar 14, 2025
Change
00%
Bid22.8
Ask26.3
volume0
Intrest2
Last Price0.3Apr 02, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest2107
Strike
128
128
Last Price23.79Apr 03, 2025
Change
00%
Bid24.3
Ask28
volume0
Intrest4
Last Price0.1Apr 01, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest28
Strike
129
129
Last Price22.51Mar 10, 2025
Change
00%
Bid25.3
Ask28.4
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest218
Strike
130
130
Last Price11.2Apr 02, 2025
Change
00%
Bid26.3
Ask30
volume0
Intrest3
Last Price0.07Apr 02, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest8
Strike
131
131
Last Price9.81Mar 04, 2025
Change
00%
Bid26.8
Ask30.4
volume0
Intrest3
Last Price0.41Mar 25, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Strike
132
132
Last Price24Mar 10, 2025
Change
00%
Bid27
Ask31.4
volume0
Intrest0
Last Price0.03Apr 02, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest2927
Strike
133
133
Last Price-
Change
-
Bid29.3
Ask33
volume0
Intrest0
Last Price0.28Mar 24, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest5
Strike
134
134
Last Price5.7Feb 27, 2025
Change
00%
Bid30.3
Ask33.4
volume0
Intrest0
Last Price0.6Mar 06, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest6
Strike
135
135
Last Price14.84Apr 02, 2025
Change
00%
Bid30.5
Ask35
volume0
Intrest0
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest3
Strike
136
136
Last Price15.83Apr 02, 2025
Change
00%
Bid32.3
Ask36
volume0
Intrest0
Last Price0.4Mar 07, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
137
137
Last Price16.89Apr 02, 2025
Change
00%
Bid33.3
Ask37
volume0
Intrest0
Last Price0.09Mar 25, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest8
Strike
138
138
Last Price17.86Apr 02, 2025
Change
00%
Bid34.3
Ask37.4
volume0
Intrest0
Last Price0.04Mar 25, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest8
Strike
139
139
Last Price18.79Apr 02, 2025
Change
00%
Bid35.3
Ask39
volume0
Intrest0
Last Price0.75Mar 05, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest4
Strike
140
140
Last Price19.76Apr 02, 2025
Change
00%
Bid36.3
Ask39.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid37.3
Ask40.4
volume0
Intrest0
Last Price1.67Feb 24, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
142
142
Last Price22.13Apr 02, 2025
Change
00%
Bid38.3
Ask41.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
143
143
Last Price23.13Apr 02, 2025
Change
00%
Bid39.3
Ask43
volume0
Intrest0
Last Price2.5Feb 26, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Strike
144
144
Last Price7.8Feb 14, 2025
Change
00%
Bid40.3
Ask43.4
volume0
Intrest0
Last Price2.82Mar 03, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Strike
145
145
Last Price24.9Apr 02, 2025
Change
00%
Bid41.3
Ask44.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
146
146
Last Price25.87Apr 02, 2025
Change
00%
Bid41.5
Ask46
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid43.3
Ask47
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid44.3
Ask47.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid45.3
Ask49
volume0
Intrest0
Last Price0.29Mar 04, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest2
Strike
150
150
Last Price-
Change
-
Bid46.5
Ask50
volume0
Intrest0
Last Price0.9Feb 20, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid48.9
Ask51.8
volume0
Intrest0
Last Price0.13Mar 04, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest3
Strike
155
155
Last Price34.82Apr 02, 2025
Change
00%
Bid51.4
Ask54.4
volume0
Intrest0
Last Price0.95Feb 19, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Strike
157.5
157.5
Last Price37.29Apr 02, 2025
Change
00%
Bid53.8
Ask56.9
volume0
Intrest0
Last Price0.3Mar 03, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Strike
160
160
Last Price-
Change
-
Bid56.3
Ask60
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
162.5
162.5
Last Price42.91Apr 02, 2025
Change
00%
Bid58.8
Ask61.9
volume0
Intrest0
Last Price0.1Mar 24, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
165
165
Last Price45.38Apr 02, 2025
Change
00%
Bid61.3
Ask64.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
170
170
Last Price49.86Apr 02, 2025
Change
00%
Bid66.3
Ask69.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
175
175
Last Price54.83Apr 02, 2025
Change
00%
Bid71.3
Ask74.4
volume0
Intrest0
Last Price0.1Mar 24, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
180
180
Last Price-
Change
-
Bid76.4
Ask79.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid80.5
Ask84.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid86.3
Ask89.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid90.6
Ask94.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid96.3
Ask99.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid101.4
Ask104.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid105.5
Ask109.4
volume0
Intrest0