Deutsche Märkte geschlossen
DAX
18.210,55 +55,31 (+0,30%) Euro Stoxx 50
4.902,60 -13,34 (-0,27%) Dow Jones 30
39.234,13 +106,33 (+0,27%) Gold
2.336,40 +23,20 (+1,00%) EUR/USD
1,0708 +0,0024 (+0,22%) Bitcoin EUR
57.713,31 +617,07 (+1,08%)
Kohl's Corporation (KSS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:40PM EDT. Markt geöffnet.
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240628C00016000 | 2024-06-13 9:41AM EDT | 16.00 | 6.30 | 7.15 | 7.25 | 0.00 | - | 3 | 3 | 234.38% |
| KSS240628C00017500 | 2024-06-20 10:03AM EDT | 17.50 | 4.75 | 5.65 | 5.75 | 0.00 | - | - | 8 | 184.38% |
| KSS240628C00018000 | 2024-06-18 2:03PM EDT | 18.00 | 3.30 | 5.10 | 5.30 | 0.00 | - | - | 4 | 168.75% |
| KSS240628C00019000 | 2024-05-30 11:21AM EDT | 19.00 | 1.37 | 3.80 | 4.25 | 0.00 | - | 3 | 0 | 173.44% |
| KSS240628C00020000 | 2024-06-26 3:11PM EDT | 20.00 | 3.12 | 3.15 | 3.25 | 0.00 | - | 20 | 297 | 106.25% |
| KSS240628C00021000 | 2024-06-21 3:12PM EDT | 21.00 | 1.69 | 2.14 | 2.25 | 0.00 | - | 1 | 331 | 71.88% |
| KSS240628C00021500 | 2024-06-26 2:26PM EDT | 21.50 | 1.76 | 1.54 | 2.01 | 0.00 | - | 21 | 277 | 89.84% |
| KSS240628C00022000 | 2024-06-27 10:50AM EDT | 22.00 | 1.30 | 1.16 | 1.44 | -0.60 | -31.58% | 57 | 578 | 75.78% |
| KSS240628C00022500 | 2024-06-27 11:29AM EDT | 22.50 | 0.64 | 0.72 | 0.91 | -0.28 | -30.43% | 18 | 529 | 56.64% |
| KSS240628C00023000 | 2024-06-27 1:22PM EDT | 23.00 | 0.37 | 0.37 | 0.40 | -0.06 | -13.64% | 228 | 993 | 44.14% |
| KSS240628C00023500 | 2024-06-27 12:16PM EDT | 23.50 | 0.20 | 0.12 | 0.17 | -0.02 | -9.09% | 203 | 627 | 44.14% |
| KSS240628C00024000 | 2024-06-27 12:48PM EDT | 24.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 34 | 3,035 | 47.27% |
| KSS240628C00024500 | 2024-06-27 12:29PM EDT | 24.50 | 0.06 | 0.01 | 0.05 | +0.01 | +20.00% | 30 | 1,015 | 51.56% |
| KSS240628C00025000 | 2024-06-27 10:12AM EDT | 25.00 | 0.03 | 0.01 | 0.22 | 0.00 | - | 5 | 514 | 92.97% |
| KSS240628C00025500 | 2024-06-26 3:55PM EDT | 25.50 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 1,111 | 167.19% |
| KSS240628C00026000 | 2024-06-27 1:12PM EDT | 26.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 1,275 | 84.38% |
| KSS240628C00026500 | 2024-06-27 12:25PM EDT | 26.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 10 | 361 | 95.31% |
| KSS240628C00027000 | 2024-06-26 9:53AM EDT | 27.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 20 | 146 | 123.44% |
| KSS240628C00027500 | 2024-06-24 11:13AM EDT | 27.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 19 | 31 | 234.38% |
| KSS240628C00028000 | 2024-06-25 12:20PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 315 | 50.00% |
| KSS240628C00029000 | 2024-06-24 9:46AM EDT | 29.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 126 | 242 | 278.52% |
| KSS240628C00030000 | 2024-06-21 11:33AM EDT | 30.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 13 | 78 | 305.47% |
| KSS240628C00031000 | 2024-05-29 12:36PM EDT | 31.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 330.47% |
| KSS240628C00032000 | 2024-06-20 9:53AM EDT | 32.00 | 0.01 | 0.00 | 0.71 | 0.00 | - | 3 | 42 | 348.83% |
| KSS240628C00033000 | 2024-06-13 12:45PM EDT | 33.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | 8 | 12 | 358.20% |
| KSS240628C00034000 | 2024-06-10 3:29PM EDT | 34.00 | 0.02 | 0.00 | 0.59 | 0.00 | - | 3 | 50 | 374.22% |
| KSS240628C00035000 | 2024-06-10 3:08PM EDT | 35.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 4 | 56 | 298.44% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240628P00013000 | 2024-06-10 1:45PM EDT | 13.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | - | 8 | 560.94% |
| KSS240628P00015000 | 2024-06-17 11:58AM EDT | 15.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 2 | 16 | 460.16% |
| KSS240628P00016000 | 2024-06-18 9:47AM EDT | 16.00 | 0.01 | 0.00 | 0.68 | 0.00 | - | 6 | 135 | 420.31% |
| KSS240628P00016500 | 2024-06-18 9:48AM EDT | 16.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 456 | 405.47% |
| KSS240628P00017000 | 2024-06-24 9:41AM EDT | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 36 | 168.75% |
| KSS240628P00018000 | 2024-06-24 1:50PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 116 | 137.50% |
| KSS240628P00018500 | 2024-06-21 1:02PM EDT | 18.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 24 | 301.17% |
| KSS240628P00019000 | 2024-06-21 9:36AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 3,591 | 112.50% |
| KSS240628P00019500 | 2024-06-24 9:39AM EDT | 19.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 8 | 107 | 251.17% |
| KSS240628P00020000 | 2024-06-26 11:41AM EDT | 20.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 2 | 266 | 153.13% |
| KSS240628P00020500 | 2024-06-25 3:41PM EDT | 20.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 210 | 201.56% |
| KSS240628P00021000 | 2024-06-26 11:40AM EDT | 21.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 8 | 4,058 | 85.16% |
| KSS240628P00021500 | 2024-06-24 3:38PM EDT | 21.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 10 | 3,921 | 72.66% |
| KSS240628P00022000 | 2024-06-27 9:57AM EDT | 22.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 3 | 613 | 53.91% |
| KSS240628P00022500 | 2024-06-27 12:32PM EDT | 22.50 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 27 | 647 | 41.02% |
| KSS240628P00023000 | 2024-06-27 11:49AM EDT | 23.00 | 0.15 | 0.17 | 0.19 | -0.16 | -51.61% | 24 | 5,638 | 39.65% |
| KSS240628P00023500 | 2024-06-27 11:46AM EDT | 23.50 | 0.45 | 0.42 | 0.47 | -0.15 | -25.00% | 6 | 120 | 40.82% |
| KSS240628P00024000 | 2024-06-26 3:32PM EDT | 24.00 | 0.98 | 0.82 | 1.00 | +0.03 | +3.16% | 8 | 252 | 51.95% |
| KSS240628P00024500 | 2024-06-27 11:19AM EDT | 24.50 | 1.47 | 1.28 | 1.44 | +0.09 | +6.52% | 28 | 178 | 55.47% |
| KSS240628P00025000 | 2024-06-25 3:48PM EDT | 25.00 | 1.15 | 1.78 | 1.89 | 0.00 | - | 30 | 41 | 57.81% |
| KSS240628P00026000 | 2024-06-25 2:30PM EDT | 26.00 | 2.05 | 1.85 | 3.15 | 0.00 | - | 10 | 0 | 175.78% |
| KSS240628P00027000 | 2024-05-31 9:46AM EDT | 27.00 | 5.90 | 0.00 | 5.80 | 0.00 | - | 1 | 2 | 485.16% |
| KSS240628P00027500 | 2024-06-24 1:57PM EDT | 27.50 | 3.20 | 0.00 | 6.30 | 0.00 | - | 25 | 0 | 505.47% |
| KSS240628P00028000 | 2024-05-24 10:42AM EDT | 28.00 | 3.18 | 3.35 | 6.75 | 0.00 | - | 2 | 0 | 214.06% |
| KSS240628P00029000 | 2024-06-25 1:47PM EDT | 29.00 | 4.85 | 5.35 | 7.20 | 0.00 | - | 4 | 2 | 296.88% |
