Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.361,18 +380,79 (+0,61%)
Kohl's Corporation (KSS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240614C00018000 | 2024-05-31 9:51AM EDT | 18.00 | 4.55 | 3.30 | 6.55 | +2.60 | +133.33% | 22 | 22 | 128.32% |
| KSS240614C00019000 | 2024-05-31 1:45PM EDT | 19.00 | 4.00 | 2.38 | 5.35 | +2.00 | +100.00% | 5 | 33 | 101.95% |
| KSS240614C00020000 | 2024-05-31 2:14PM EDT | 20.00 | 3.20 | 1.96 | 4.30 | +2.13 | +199.07% | 22 | 67 | 101.17% |
| KSS240614C00020500 | 2024-05-31 1:33PM EDT | 20.50 | 2.50 | 0.70 | 3.60 | +1.37 | +121.24% | 14 | 32 | 54.30% |
| KSS240614C00021000 | 2024-05-31 2:14PM EDT | 21.00 | 2.44 | 1.43 | 2.00 | +1.59 | +187.06% | 58 | 119 | 69.53% |
| KSS240614C00021500 | 2024-05-31 9:41AM EDT | 21.50 | 1.12 | 1.20 | 1.40 | +0.53 | +89.83% | 5 | 22 | 51.56% |
| KSS240614C00022000 | 2024-05-31 3:56PM EDT | 22.00 | 0.93 | 0.95 | 1.03 | +0.45 | +93.75% | 215 | 57 | 47.27% |
| KSS240614C00022500 | 2024-05-31 3:00PM EDT | 22.50 | 0.96 | 0.46 | 0.80 | +0.59 | +159.46% | 116 | 21 | 48.73% |
| KSS240614C00023000 | 2024-05-31 3:58PM EDT | 23.00 | 0.56 | 0.36 | 0.55 | +0.33 | +143.48% | 88 | 63 | 46.19% |
| KSS240614C00023500 | 2024-05-31 3:31PM EDT | 23.50 | 0.46 | 0.25 | 0.40 | +0.30 | +187.50% | 52 | 9 | 46.88% |
| KSS240614C00024000 | 2024-05-31 3:54PM EDT | 24.00 | 0.27 | 0.23 | 0.28 | +0.17 | +170.00% | 354 | 15 | 47.17% |
| KSS240614C00024500 | 2024-05-31 3:27PM EDT | 24.50 | 0.16 | 0.15 | 0.19 | +0.10 | +166.67% | 98 | 51 | 47.27% |
| KSS240614C00025000 | 2024-05-31 3:14PM EDT | 25.00 | 0.12 | 0.09 | 0.13 | +0.03 | +33.33% | 54 | 37 | 47.85% |
| KSS240614C00025500 | 2024-05-31 2:31PM EDT | 25.50 | 0.12 | 0.06 | 0.10 | +0.05 | +71.43% | 28 | 4 | 50.00% |
| KSS240614C00026000 | 2024-05-31 3:22PM EDT | 26.00 | 0.08 | 0.04 | 0.09 | +0.05 | +166.67% | 9 | 44 | 50.00% |
| KSS240614C00026500 | 2024-05-31 2:41PM EDT | 26.50 | 0.05 | 0.02 | 0.09 | -2.27 | -97.84% | 5 | 1 | 52.73% |
| KSS240614C00027000 | 2024-05-31 2:14PM EDT | 27.00 | 0.06 | 0.01 | 0.18 | -0.01 | -14.29% | 23 | 315 | 64.45% |
| KSS240614C00027500 | 2024-05-31 1:47PM EDT | 27.50 | 0.07 | 0.01 | 0.34 | -1.60 | -95.81% | 18 | 33 | 80.27% |
| KSS240614C00028000 | 2024-05-31 3:12PM EDT | 28.00 | 0.02 | 0.02 | 0.15 | -0.04 | -66.67% | 6 | 88 | 71.88% |
| KSS240614C00028500 | 2024-05-30 3:10PM EDT | 28.50 | 0.28 | 0.00 | 0.11 | 0.00 | - | 2 | 52 | 70.31% |
| KSS240614C00029000 | 2024-05-31 11:47AM EDT | 29.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 11 | 18 | 88.28% |
| KSS240614C00029500 | 2024-05-31 1:00PM EDT | 29.50 | 0.02 | 0.00 | 0.74 | -0.83 | -97.65% | 1 | 2 | 121.29% |
| KSS240614C00030000 | 2024-05-31 2:37PM EDT | 30.00 | 0.05 | 0.01 | 0.05 | -0.67 | -93.06% | 31 | 175 | 74.22% |
| KSS240614C00031000 | 2024-05-28 3:47PM EDT | 31.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 136.13% |
| KSS240614C00032000 | 2024-05-30 11:59AM EDT | 32.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 730 | 84.38% |
| KSS240614C00033000 | 2024-05-30 3:10PM EDT | 33.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 25 | 22 | 90.63% |
| KSS240614C00034000 | 2024-05-30 9:42AM EDT | 34.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 96.88% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240614P00014000 | 2024-05-31 10:08AM EDT | 14.00 | 0.01 | 0.00 | 2.03 | -0.01 | -50.00% | 10 | 13 | 278.13% |
| KSS240614P00015000 | 2024-05-30 3:08PM EDT | 15.00 | 0.03 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 244.92% |
| KSS240614P00016000 | 2024-05-31 3:44PM EDT | 16.00 | 0.01 | 0.00 | 0.94 | -0.04 | -80.00% | 10 | 52 | 165.23% |
| KSS240614P00017000 | 2024-05-31 12:13PM EDT | 17.00 | 0.04 | 0.01 | 0.04 | -0.04 | -50.00% | 17 | 12,494 | 71.09% |
| KSS240614P00018000 | 2024-05-31 2:25PM EDT | 18.00 | 0.04 | 0.01 | 0.22 | -0.16 | -80.00% | 29 | 1,452 | 79.69% |
| KSS240614P00019000 | 2024-05-31 1:24PM EDT | 19.00 | 0.07 | 0.06 | 0.10 | -0.28 | -80.00% | 12 | 150 | 58.59% |
| KSS240614P00020000 | 2024-05-31 3:24PM EDT | 20.00 | 0.16 | 0.16 | 0.24 | -0.47 | -74.60% | 171 | 238 | 57.81% |
| KSS240614P00020500 | 2024-05-31 2:35PM EDT | 20.50 | 0.20 | 0.25 | 0.31 | -0.80 | -80.00% | 9 | 8 | 56.06% |
| KSS240614P00021000 | 2024-05-31 3:47PM EDT | 21.00 | 0.40 | 0.38 | 0.55 | -0.84 | -67.74% | 42 | 37 | 59.77% |
| KSS240614P00021500 | 2024-05-31 1:47PM EDT | 21.50 | 0.57 | 0.58 | 0.85 | -1.02 | -64.15% | 49 | 11 | 64.45% |
| KSS240614P00022000 | 2024-05-31 3:37PM EDT | 22.00 | 0.75 | 0.63 | 1.10 | -1.09 | -59.24% | 311 | 145 | 60.55% |
| KSS240614P00022500 | 2024-05-31 3:46PM EDT | 22.50 | 1.09 | 0.70 | 1.24 | -2.66 | -70.93% | 87 | 21 | 52.15% |
| KSS240614P00023000 | 2024-05-31 3:24PM EDT | 23.00 | 1.30 | 1.26 | 1.80 | -1.71 | -56.81% | 42 | 108 | 67.77% |
| KSS240614P00023500 | 2024-05-31 12:40PM EDT | 23.50 | 1.66 | 1.62 | 2.35 | -1.43 | -46.28% | 13 | 6 | 75.88% |
| KSS240614P00024000 | 2024-05-31 1:21PM EDT | 24.00 | 1.93 | 1.00 | 3.80 | -2.12 | -52.35% | 8 | 64 | 80.47% |
| KSS240614P00024500 | 2024-05-30 10:20AM EDT | 24.50 | 4.95 | 2.19 | 4.70 | 0.00 | - | 2 | 1 | 122.27% |
| KSS240614P00025000 | 2024-05-31 3:31PM EDT | 25.00 | 2.75 | 3.10 | 5.20 | -1.96 | -41.61% | 49 | 107 | 143.36% |
| KSS240614P00025500 | 2024-05-31 11:56AM EDT | 25.50 | 3.90 | 1.66 | 5.60 | +2.89 | +286.14% | 1 | 1 | 86.91% |
| KSS240614P00026000 | 2024-05-31 1:32PM EDT | 26.00 | 3.48 | 2.31 | 5.95 | -2.22 | -38.95% | 78 | 434 | 93.95% |
| KSS240614P00027000 | 2024-05-30 11:54AM EDT | 27.00 | 6.70 | 3.00 | 6.95 | 0.00 | - | 7 | 10 | 94.14% |
| KSS240614P00027500 | 2024-05-31 1:47PM EDT | 27.50 | 6.07 | 3.50 | 7.55 | -1.25 | -17.08% | 18 | 30 | 104.30% |
| KSS240614P00030000 | 2024-05-29 12:20PM EDT | 30.00 | 3.95 | 6.25 | 10.05 | 0.00 | - | 1 | 2 | 141.99% |
