$120.64
0.130.11%
À la fermeture: -
$120.64
0.000.00%
Après les heures de négociation: 7:53 PM 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
-
Bid60.3
Ask63.9
volume0
Intrest0
Strike
55
55
Last Price1.1Apr 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Last Price-
Change
-
Bid55.3
Ask59
volume0
Intrest0
Strike
60
60
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Last Price-
Change
-
Bid50.3
Ask53.9
volume0
Intrest0
Strike
65
65
Last Price0.14May 23, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest2
Last Price-
Change
-
Bid45.3
Ask48.9
volume0
Intrest0
Strike
70
70
Last Price0.17May 22, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid40.8
Ask43.8
volume0
Intrest0
Strike
75
75
Last Price0.25May 22, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest3
Last Price-
Change
-
Bid36.9
Ask39.2
volume0
Intrest0
Strike
79
79
Last Price0.37May 22, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest3
Last Price-
Change
-
Bid35.9
Ask38.3
volume0
Intrest0
Strike
80
80
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest6
Last Price-
Change
-
Bid35
Ask37.7
volume0
Intrest0
Strike
81
81
Last Price0.07May 20, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Last Price-
Change
-
Bid33.9
Ask36.7
volume0
Intrest0
Strike
82
82
Last Price0.15May 20, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price-
Change
-
Bid32.9
Ask35.3
volume0
Intrest0
Strike
83
83
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price-
Change
-
Bid31.9
Ask34.3
volume0
Intrest0
Strike
84
84
Last Price0.04May 19, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest21
Last Price-
Change
-
Bid30.9
Ask33.7
volume0
Intrest0
Strike
85
85
Last Price0.11May 19, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Last Price-
Change
-
Bid29.9
Ask32.3
volume0
Intrest0
Strike
86
86
Last Price0.32May 19, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price-
Change
-
Bid29
Ask31.3
volume0
Intrest0
Strike
87
87
Last Price2.78Apr 21, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest9
Last Price-
Change
-
Bid27.3
Ask30.9
volume0
Intrest0
Strike
88
88
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Last Price-
Change
-
Bid26.3
Ask29.9
volume0
Intrest0
Strike
89
89
Last Price0.22May 20, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest2
Last Price14.18Apr 11, 2025
Change
00%
Bid25.4
Ask28.8
volume0
Intrest9
Strike
90
90
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest4
Last Price-
Change
-
Bid24.3
Ask28.1
volume0
Intrest0
Strike
91
91
Last Price0.28May 23, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price11.7Apr 09, 2025
Change
00%
Bid23.3
Ask26.7
volume0
Intrest2
Strike
92
92
Last Price0.08May 20, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest2
Last Price-
Change
-
Bid22.1
Ask25.9
volume0
Intrest0
Strike
93
93
Last Price0.39May 20, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest1
Last Price-
Change
-
Bid21.1
Ask25.1
volume0
Intrest0
Strike
94
94
Last Price0.64May 16, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest0
Last Price22.7May 01, 2025
Change
00%
Bid20.6
Ask23.9
volume0
Intrest2
Strike
95
95
Last Price0.66May 16, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Last Price-
Change
-
Bid19.2
Ask23
volume0
Intrest0
Strike
96
96
Last Price0.14May 19, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest1
Last Price-
Change
-
Bid18.1
Ask22.1
volume0
Intrest0
Strike
97
97
Last Price0.16May 19, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price11Apr 14, 2025
Change
00%
Bid17.8
Ask20.7
volume0
Intrest9
Strike
98
98
Last Price0.11May 19, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest3
Last Price-
Change
-
Bid16.1
Ask19.9
volume0
Intrest0
Strike
99
99
Last Price0.3May 19, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price26.37May 16, 2025
Change
00%
Bid15.3
Ask19.1
volume0
Intrest1
Strike
100
100
Last Price1.4Apr 30, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price-
Change
-
Bid14.6
Ask17.9
volume0
Intrest0
Strike
101
101
Last Price1.75Apr 30, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest4
Last Price-
Change
-
Bid13.8
Ask17
volume0
Intrest0
Strike
102
102
Last Price1.95Apr 30, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest11
Last Price6.2Apr 22, 2025
Change
00%
Bid12.3
Ask16
volume0
Intrest1
Strike
103
103
Last Price0.34May 23, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest16
Last Price6.5Apr 17, 2025
Change
00%
Bid11.7
Ask14
volume0
Intrest21
Strike
104
104
Last Price0.55May 23, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest13
Last Price13.6May 08, 2025
Change
00%
Bid11
Ask12.6
volume0
Intrest25
Strike
105
105
Last Price0.37May 12, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest21
Last Price5.5Apr 17, 2025
Change
00%
Bid9.6
Ask12.4
volume0
Intrest15
Strike
106
106
Last Price0.39May 12, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest15
Last Price5.1Apr 17, 2025
Change
00%
Bid8.6
Ask11.9
volume0
Intrest18
Strike
107
107
Last Price0.14May 12, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest23
Last Price4.6Apr 17, 2025
Change
00%
Bid7.5
Ask10.7
volume0
Intrest7
Strike
108
108
Last Price0.22May 12, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest12
Last Price11.9May 09, 2025
Change
00%
Bid6.1
Ask9.9
volume0
Intrest2
Strike
109
109
Last Price0.49May 14, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest7
Last Price8.37Apr 25, 2025
Change
00%
Bid5.3
Ask9
volume0
Intrest3
Strike
110
110
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest30
Last Price7.81Apr 29, 2025
Change
00%
Bid4.9
Ask7.8
volume0
Intrest1
Strike
111
111
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price6.43May 07, 2025
Change
00%
Bid3.8
Ask6.6
volume0
Intrest10
Strike
112
112
Last Price2.43May 02, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Last Price13.43May 15, 2025
Change
00%
Bid3.4
Ask4.7
volume0
Intrest106
Strike
113
113
Last Price0.4May 23, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest115
Last Price10.8May 20, 2025
Change
00%
Bid2
Ask3.8
volume0
Intrest78
Strike
114
114
Last Price0.2May 16, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest4
Last Price10.25May 20, 2025
Change
00%
Bid0.65
Ask3.5
volume0
Intrest15
Strike
115
115
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest18
Last Price4.1May 07, 2025
Change
00%
Bid0.15
Ask1.95
volume0
Intrest10
Strike
116
116
Last Price0.14May 23, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest94
Last Price1.01May 23, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest20
Strike
117
117
Last Price0.2May 23, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest24
Last Price0.1May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest27
Strike
118
118
Last Price0.84May 23, 2025
Change
00%
Bid0.3
Ask1.85
volume0
Intrest55
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest20
Strike
119
119
Last Price1.65May 23, 2025
Change
00%
Bid1.15
Ask2.95
volume0
Intrest153
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest152
Strike
120
120
Last Price2.6May 23, 2025
Change
00%
Bid1.8
Ask4.5
volume0
Intrest148
Last Price1.94May 21, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest72
Strike
121
121
Last Price4.5May 23, 2025
Change
00%
Bid1.95
Ask5.2
volume0
Intrest53
Last Price0.22May 22, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest10
Strike
122
122
Last Price4.75May 23, 2025
Change
00%
Bid2.95
Ask6.7
volume0
Intrest44
Last Price0.12May 22, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest103
Strike
123
123
Last Price1.4May 20, 2025
Change
00%
Bid4.3
Ask7.3
volume0
Intrest12
Last Price0.39May 23, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest61
Strike
124
124
Last Price2.1May 20, 2025
Change
00%
Bid5.4
Ask8.2
volume0
Intrest3
Last Price0.38May 23, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest55
Strike
125
125
Last Price7.25May 22, 2025
Change
00%
Bid6.7
Ask9.5
volume0
Intrest4
Last Price0.1May 21, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest30
Strike
126
126
Last Price8May 22, 2025
Change
00%
Bid7.6
Ask10.7
volume0
Intrest3
Last Price0.22May 21, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest683
Strike
127
127
Last Price6.07May 21, 2025
Change
00%
Bid8.2
Ask11.4
volume0
Intrest7
Last Price0.08May 21, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest34
Strike
128
128
Last Price3.5May 16, 2025
Change
00%
Bid8.9
Ask12.9
volume0
Intrest7
Last Price0.1May 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest23
Strike
129
129
Last Price2.85May 14, 2025
Change
00%
Bid10.3
Ask13.2
volume0
Intrest25
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest233
Strike
130
130
Last Price12.55May 23, 2025
Change
00%
Bid11.7
Ask14.2
volume0
Intrest45
Last Price0.2May 20, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest46
Strike
131
131
Last Price4May 14, 2025
Change
00%
Bid12.6
Ask15.4
volume0
Intrest0
Last Price0.25May 19, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest30
Strike
132
132
Last Price4.4May 14, 2025
Change
00%
Bid13
Ask16.2
volume0
Intrest7
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest23
Strike
133
133
Last Price-
Change
-
Bid14.1
Ask17.7
volume0
Intrest0
Last Price0.25May 16, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest16
Strike
134
134
Last Price-
Change
-
Bid15.1
Ask18.7
volume0
Intrest0
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest33
Strike
135
135
Last Price16.5May 22, 2025
Change
00%
Bid16.3
Ask19.7
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
136
136
Last Price18.5May 23, 2025
Change
00%
Bid18
Ask20.1
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid18.5
Ask21.7
volume0
Intrest0
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
138
138
Last Price-
Change
-
Bid19.1
Ask22.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid20.1
Ask23.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid21.2
Ask24.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid22.1
Ask25.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid23.6
Ask26.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid24.1
Ask27.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid24.9
Ask28.7
volume0
Intrest0
Last Price0.1May 14, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Strike
145
145
Last Price27.71May 23, 2025
Change
00%
Bid26.1
Ask29.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
146
146
Last Price28.51May 23, 2025
Change
00%
Bid27.1
Ask30.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid28.1
Ask31.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid29.7
Ask32.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid30.8
Ask33.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid31.7
Ask34.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid36.9
Ask39.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid40.9
Ask44.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid46.1
Ask49.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid51.8
Ask54
volume0
Intrest0