Deutsche Märkte geschlossen
Nikkei 225
39.069,68 +282,30 (+0,73%) Dow Jones 30
39.821,21 -182,38 (-0,46%) Bitcoin EUR
64.438,11 +3.340,12 (+5,47%) CMC Crypto 200
1.428,47 +74,05 (+5,47%) Nasdaq Compositive
16.798,18 +112,22 (+0,67%) S&P 500
5.310,68 +7,41 (+0,14%)
Kinsale Capital Group, Inc. (KNSL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:32PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KNSL240621C00350000 | 2024-05-08 3:58PM EDT | 350.00 | 41.39 | 34.00 | 41.00 | 0.00 | - | 2 | 4 | 43.56% |
| KNSL240621C00360000 | 2024-05-16 2:44PM EDT | 360.00 | 28.76 | 26.40 | 32.50 | 0.00 | - | 1 | 1 | 39.84% |
| KNSL240621C00370000 | 2024-05-17 2:32PM EDT | 370.00 | 26.51 | 20.60 | 24.80 | 0.00 | - | 1 | 20 | 36.90% |
| KNSL240621C00380000 | 2024-05-20 11:55AM EDT | 380.00 | 15.97 | 15.20 | 16.90 | -3.23 | -16.82% | 3 | 20 | 31.96% |
| KNSL240621C00390000 | 2024-05-20 11:36AM EDT | 390.00 | 11.50 | 10.20 | 11.60 | -3.40 | -22.82% | 4 | 17 | 30.73% |
| KNSL240621C00400000 | 2024-05-20 2:28PM EDT | 400.00 | 6.10 | 5.90 | 8.00 | -1.10 | -15.28% | 4 | 46 | 30.88% |
| KNSL240621C00410000 | 2024-05-17 2:43PM EDT | 410.00 | 7.14 | 2.85 | 6.20 | 0.00 | - | 3 | 6 | 33.28% |
| KNSL240621C00420000 | 2024-05-20 2:23PM EDT | 420.00 | 2.65 | 1.25 | 4.00 | -0.25 | -8.62% | 2 | 13 | 32.89% |
| KNSL240621C00430000 | 2024-04-25 3:25PM EDT | 430.00 | 44.60 | 0.15 | 9.30 | 0.00 | - | - | 1 | 53.36% |
| KNSL240621C00440000 | 2024-04-29 12:13PM EDT | 440.00 | 1.50 | 0.00 | 4.80 | -0.79 | -34.50% | 1 | 2 | 45.58% |
| KNSL240621C00450000 | 2024-05-06 9:32AM EDT | 450.00 | 0.05 | 0.20 | 2.15 | -1.55 | -96.88% | 1 | 34 | 39.69% |
| KNSL240621C00460000 | 2024-05-14 3:04PM EDT | 460.00 | 1.35 | 0.10 | 4.60 | 0.00 | - | 1 | 5 | 53.97% |
| KNSL240621C00470000 | 2024-04-25 10:23AM EDT | 470.00 | 20.50 | 0.05 | 10.00 | 0.00 | - | - | 1 | 59.78% |
| KNSL240621C00480000 | 2024-04-25 10:23AM EDT | 480.00 | 16.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 52.32% |
| KNSL240621C00500000 | 2024-04-25 10:11AM EDT | 500.00 | 11.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 59.23% |
| KNSL240621C00570000 | 2024-04-25 12:03PM EDT | 570.00 | 4.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 80.18% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KNSL240621P00280000 | 2024-04-29 2:28PM EDT | 280.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 73.06% |
| KNSL240621P00300000 | 2024-05-10 9:46AM EDT | 300.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 60.14% |
| KNSL240621P00310000 | 2024-05-10 9:46AM EDT | 310.00 | 1.00 | 0.00 | 1.40 | 0.00 | - | 1 | 37 | 47.29% |
| KNSL240621P00320000 | 2024-05-13 10:38AM EDT | 320.00 | 1.25 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 59.66% |
| KNSL240621P00330000 | 2024-05-10 12:57PM EDT | 330.00 | 1.80 | 0.00 | 3.00 | 0.00 | - | 1 | 11 | 44.40% |
| KNSL240621P00340000 | 2024-05-10 10:20AM EDT | 340.00 | 3.00 | 0.30 | 3.90 | 0.00 | - | 11 | 30 | 41.55% |
| KNSL240621P00350000 | 2024-05-20 1:03PM EDT | 350.00 | 2.70 | 1.15 | 3.80 | -2.00 | -42.55% | 2 | 36 | 34.47% |
| KNSL240621P00360000 | 2024-05-20 2:53PM EDT | 360.00 | 4.20 | 2.85 | 4.90 | -0.65 | -13.40% | 4 | 43 | 30.88% |
| KNSL240621P00370000 | 2024-05-20 2:08PM EDT | 370.00 | 7.30 | 4.50 | 9.90 | +2.30 | +46.00% | 8 | 7 | 35.49% |
| KNSL240621P00380000 | 2024-05-20 2:35PM EDT | 380.00 | 10.00 | 9.60 | 10.00 | +0.75 | +8.11% | 13 | 43 | 26.25% |
| KNSL240621P00390000 | 2024-05-20 11:47AM EDT | 390.00 | 14.25 | 13.80 | 16.60 | -3.58 | -20.08% | 5 | 10 | 29.21% |
| KNSL240621P00400000 | 2024-05-17 1:24PM EDT | 400.00 | 18.50 | 20.00 | 24.00 | 0.00 | - | 1 | 42 | 31.59% |
| KNSL240621P00410000 | 2024-05-15 12:27PM EDT | 410.00 | 31.15 | 26.30 | 33.00 | 0.00 | - | 1 | 2 | 36.10% |
| KNSL240621P00420000 | 2024-05-06 3:58PM EDT | 420.00 | 31.01 | 35.20 | 40.90 | 0.00 | - | 27 | 45 | 36.49% |
| KNSL240621P00430000 | 2024-05-10 3:30PM EDT | 430.00 | 48.37 | 43.50 | 51.00 | 0.00 | - | - | 3 | 42.17% |
| KNSL240621P00440000 | 2024-04-25 10:12AM EDT | 440.00 | 22.20 | 53.80 | 60.00 | 0.00 | - | - | 0 | 43.90% |
| KNSL240621P00450000 | 2024-05-10 3:30PM EDT | 450.00 | 67.12 | 61.90 | 69.90 | 0.00 | - | 3 | 4 | 48.15% |
| KNSL240621P00460000 | 2024-04-25 11:17AM EDT | 460.00 | 31.90 | 72.00 | 80.00 | 0.00 | - | - | 0 | 52.87% |
| KNSL240621P00500000 | 2024-05-01 12:32PM EDT | 500.00 | 120.00 | 111.00 | 120.90 | 0.00 | - | 20 | 0 | 72.28% |
| KNSL240621P00510000 | 2024-04-23 11:10AM EDT | 510.00 | 45.30 | 121.00 | 130.90 | 0.00 | - | - | 0 | 75.93% |
