Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.657,61 +332,36 (+0,54%)
Kohl's Corporation (KSS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 4.10 | 6.30 | 0.00 | - | 3 | 3 | 180.47% |
| KSS240628C00019000 | 2024-05-30 11:21AM EDT | 19.00 | 1.37 | 2.04 | 2.80 | 0.00 | - | 3 | 0 | 65.63% |
| KSS240628C00020000 | 2024-06-14 3:49PM EDT | 20.00 | 1.65 | 1.65 | 1.98 | -0.68 | -29.18% | 77 | 0 | 61.52% |
| KSS240628C00021000 | 2024-06-12 12:49PM EDT | 21.00 | 1.43 | 0.99 | 1.05 | -0.87 | -37.83% | 3 | 25 | 43.56% |
| KSS240628C00021500 | 2024-06-14 2:03PM EDT | 21.50 | 0.80 | 0.66 | 0.74 | -0.51 | -38.93% | 2 | 0 | 41.60% |
| KSS240628C00022000 | 2024-06-14 3:46PM EDT | 22.00 | 0.48 | 0.43 | 0.52 | -0.38 | -44.19% | 32 | 350 | 41.70% |
| KSS240628C00022500 | 2024-06-14 3:59PM EDT | 22.50 | 0.36 | 0.26 | 0.35 | -0.21 | -36.84% | 101 | 52 | 41.70% |
| KSS240628C00023000 | 2024-06-14 3:57PM EDT | 23.00 | 0.22 | 0.20 | 0.23 | -0.18 | -45.00% | 131 | 158 | 41.99% |
| KSS240628C00023500 | 2024-06-14 2:31PM EDT | 23.50 | 0.19 | 0.12 | 0.15 | -0.07 | -26.92% | 73 | 74 | 42.58% |
| KSS240628C00024000 | 2024-06-14 3:25PM EDT | 24.00 | 0.10 | 0.07 | 0.10 | -0.10 | -50.00% | 6 | 437 | 43.75% |
| KSS240628C00024500 | 2024-06-13 3:11PM EDT | 24.50 | 0.13 | 0.04 | 0.07 | 0.00 | - | 10 | 13 | 45.31% |
| KSS240628C00025000 | 2024-06-14 10:59AM EDT | 25.00 | 0.07 | 0.02 | 0.34 | -0.05 | -41.67% | 3 | 139 | 64.84% |
| KSS240628C00025500 | 2024-06-12 10:17AM EDT | 25.50 | 0.14 | 0.00 | 0.53 | 0.00 | - | - | 1 | 79.49% |
| KSS240628C00026000 | 2024-06-12 3:07PM EDT | 26.00 | 0.09 | 0.00 | 0.31 | 0.00 | - | 2 | 295 | 73.24% |
| KSS240628C00026500 | 2024-06-14 9:54AM EDT | 26.50 | 0.07 | 0.00 | 1.12 | +0.06 | +600.00% | 5 | 14 | 117.58% |
| KSS240628C00027000 | 2024-06-12 3:34PM EDT | 27.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 10 | 128 | 59.77% |
| KSS240628C00027500 | 2024-06-12 3:12PM EDT | 27.50 | 0.02 | 0.00 | 1.28 | 0.00 | - | - | 18 | 136.33% |
| KSS240628C00028000 | 2024-06-12 3:35PM EDT | 28.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 20 | 314 | 67.58% |
| KSS240628C00029000 | 2024-06-10 3:08PM EDT | 29.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 100 | 120 | 72.66% |
| KSS240628C00030000 | 2024-06-11 9:30AM EDT | 30.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 56 | 82.03% |
| KSS240628C00031000 | 2024-05-29 12:36PM EDT | 31.00 | 0.57 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 173.24% |
| KSS240628C00032000 | 2024-06-10 3:29PM EDT | 32.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 3 | 35 | 182.42% |
| KSS240628C00033000 | 2024-06-13 12:45PM EDT | 33.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | 8 | 12 | 222.07% |
| KSS240628C00034000 | 2024-06-10 3:29PM EDT | 34.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 3 | 50 | 199.80% |
| KSS240628C00035000 | 2024-06-10 3:08PM EDT | 35.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 4 | 56 | 207.81% |
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 | 1.27 | 0.00 | - | - | 8 | 251.17% |
| KSS240628P00015000 | 2024-06-13 12:44PM EDT | 15.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | 14 | 14 | 234.77% |
| KSS240628P00016000 | 2024-06-10 10:24AM EDT | 16.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | 14 | 117 | 206.84% |
| KSS240628P00017000 | 2024-06-12 9:30AM EDT | 17.00 | 0.24 | 0.00 | 2.00 | 0.00 | - | 1 | 23 | 180.47% |
| KSS240628P00018000 | 2024-06-14 3:47PM EDT | 18.00 | 0.17 | 0.01 | 0.20 | +0.14 | +466.67% | 10 | 65 | 67.97% |
| KSS240628P00019000 | 2024-06-14 3:47PM EDT | 19.00 | 0.06 | 0.05 | 0.10 | +0.02 | +50.00% | 60 | 3,629 | 51.37% |
| KSS240628P00019500 | 2024-06-14 9:40AM EDT | 19.50 | 0.05 | 0.05 | 0.28 | -0.01 | -16.67% | 50 | 107 | 50.98% |
| KSS240628P00020000 | 2024-06-14 1:01PM EDT | 20.00 | 0.11 | 0.12 | 0.15 | +0.02 | +22.22% | 21 | 244 | 40.63% |
| KSS240628P00020500 | 2024-06-12 12:05PM EDT | 20.50 | 0.07 | 0.21 | 0.62 | 0.00 | - | - | 73 | 51.56% |
| KSS240628P00021000 | 2024-06-14 3:54PM EDT | 21.00 | 0.40 | 0.36 | 0.40 | +0.20 | +100.00% | 150 | 3,876 | 39.06% |
| KSS240628P00021500 | 2024-06-14 3:19PM EDT | 21.50 | 0.52 | 0.57 | 0.61 | +0.12 | +30.00% | 3 | 614 | 38.57% |
| KSS240628P00022000 | 2024-06-14 3:28PM EDT | 22.00 | 0.82 | 0.84 | 0.89 | +0.25 | +43.86% | 139 | 455 | 38.67% |
| KSS240628P00022500 | 2024-06-14 2:49PM EDT | 22.50 | 1.02 | 0.68 | 2.39 | +0.15 | +17.24% | 16 | 42 | 58.59% |
| KSS240628P00023000 | 2024-06-14 3:59PM EDT | 23.00 | 1.58 | 1.42 | 1.69 | +0.44 | +38.60% | 38 | 120 | 45.02% |
| KSS240628P00023500 | 2024-06-14 12:14PM EDT | 23.50 | 1.68 | 1.84 | 2.79 | +0.11 | +7.01% | 1 | 9 | 62.50% |
| KSS240628P00024000 | 2024-06-13 10:05AM EDT | 24.00 | 1.85 | 1.97 | 4.30 | 0.00 | - | 1 | 58 | 92.97% |
| KSS240628P00025000 | 2024-06-10 9:52AM EDT | 25.00 | 2.94 | 2.48 | 4.00 | 0.00 | - | 1 | 51 | 99.02% |
| KSS240628P00026000 | 2024-05-30 11:29AM EDT | 26.00 | 6.55 | 4.35 | 5.30 | 0.00 | - | 9 | 3 | 98.44% |
| KSS240628P00027000 | 2024-05-31 9:46AM EDT | 27.00 | 5.90 | 5.10 | 5.65 | 0.00 | - | 1 | 2 | 92.97% |
| KSS240628P00027500 | 2024-06-12 10:01AM EDT | 27.50 | 4.55 | 4.85 | 6.15 | 0.00 | - | - | 25 | 98.05% |
| KSS240628P00028000 | 2024-05-24 10:42AM EDT | 28.00 | 3.18 | 5.35 | 7.50 | 0.00 | - | 2 | 0 | 53.13% |
| KSS240628P00029000 | 2024-05-21 9:30AM EDT | 29.00 | 4.08 | 5.70 | 8.25 | 0.00 | - | - | 2 | 168.55% |
