Deutsche Märkte geschlossen
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.047,67 -80,13 (-0,20%) Bitcoin EUR
57.692,72 +655,14 (+1,15%) CMC Crypto 200
1.287,15 +21,01 (+1,66%) Nasdaq Compositive
17.838,97 +33,81 (+0,19%) S&P 500
5.470,60 -7,30 (-0,13%)
Kohl's Corporation (KSS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:34PM EDT. Markt geöffnet.
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240705C00015000 | 2024-06-14 10:47AM EDT | 15.00 | 7.30 | 7.75 | 8.35 | 0.00 | - | - | 1 | 157.81% |
| KSS240705C00017000 | 2024-06-20 3:03PM EDT | 17.00 | 5.05 | 6.20 | 6.90 | 0.00 | - | 2 | 3 | 163.28% |
| KSS240705C00017500 | 2024-06-21 11:13AM EDT | 17.50 | 5.00 | 5.70 | 6.20 | 0.00 | - | 1 | 1 | 133.98% |
| KSS240705C00019000 | 2024-06-26 10:06AM EDT | 19.00 | 4.75 | 4.20 | 4.35 | 0.00 | - | 1 | 1 | 82.81% |
| KSS240705C00020000 | 2024-06-24 2:17PM EDT | 20.00 | 4.40 | 3.25 | 3.40 | 0.00 | - | 1 | 2 | 59.77% |
| KSS240705C00020500 | 2024-06-17 11:40AM EDT | 20.50 | 1.30 | 2.52 | 2.85 | 0.00 | - | - | 10 | 57.42% |
| KSS240705C00021000 | 2024-06-26 10:21AM EDT | 21.00 | 2.57 | 2.27 | 2.38 | 0.00 | - | 1 | 12 | 53.71% |
| KSS240705C00021500 | 2024-06-24 10:48AM EDT | 21.50 | 2.83 | 1.79 | 1.87 | 0.00 | - | 4 | 2 | 43.16% |
| KSS240705C00022000 | 2024-06-27 10:33AM EDT | 22.00 | 1.21 | 1.36 | 1.54 | -0.29 | -19.33% | 40 | 485 | 51.37% |
| KSS240705C00022500 | 2024-06-26 3:37PM EDT | 22.50 | 0.89 | 0.97 | 1.02 | 0.00 | - | 3 | 109 | 37.89% |
| KSS240705C00023000 | 2024-06-27 2:00PM EDT | 23.00 | 0.70 | 0.65 | 0.68 | +0.07 | +11.11% | 37 | 393 | 36.43% |
| KSS240705C00023500 | 2024-06-27 1:33PM EDT | 23.50 | 0.47 | 0.40 | 0.43 | +0.08 | +20.51% | 8 | 575 | 36.33% |
| KSS240705C00024000 | 2024-06-27 1:54PM EDT | 24.00 | 0.25 | 0.23 | 0.25 | +0.01 | +4.17% | 15 | 740 | 36.13% |
| KSS240705C00024500 | 2024-06-27 12:42PM EDT | 24.50 | 0.12 | 0.12 | 0.14 | -0.04 | -25.00% | 35 | 5,269 | 36.52% |
| KSS240705C00025000 | 2024-06-27 2:00PM EDT | 25.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 44 | 194 | 36.33% |
| KSS240705C00025500 | 2024-06-26 11:09AM EDT | 25.50 | 0.12 | 0.02 | 0.04 | 0.00 | - | 7 | 131 | 37.89% |
| KSS240705C00026000 | 2024-06-27 9:53AM EDT | 26.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 8 | 5,164 | 41.41% |
| KSS240705C00027000 | 2024-06-25 10:21AM EDT | 27.00 | 0.11 | 0.01 | 0.11 | 0.00 | - | 1 | 49 | 60.16% |
| KSS240705C00028000 | 2024-06-25 3:43PM EDT | 28.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 5 | 338 | 125.98% |
| KSS240705C00029000 | 2024-06-25 10:49AM EDT | 29.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 19 | 129.49% |
| KSS240705C00032000 | 2024-05-30 12:28PM EDT | 32.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 7 | 9 | 180.08% |
| KSS240705C00033000 | 2024-05-28 9:42AM EDT | 33.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 175.98% |
| KSS240705C00034000 | 2024-05-28 3:43PM EDT | 34.00 | 0.42 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 201.76% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240705P00015000 | 2024-06-27 2:00PM EDT | 15.00 | 0.49 | 0.00 | 0.03 | -0.07 | -12.50% | 5 | 6 | 125.00% |
| KSS240705P00017000 | 2024-06-27 2:00PM EDT | 17.00 | 0.65 | 0.00 | 0.65 | +0.64 | +6,400.01% | 5 | 32 | 172.27% |
| KSS240705P00018000 | 2024-06-27 11:26AM EDT | 18.00 | 0.01 | 0.00 | 0.07 | -0.03 | -75.00% | 10 | 29 | 88.28% |
| KSS240705P00019000 | 2024-06-14 12:31PM EDT | 19.00 | 0.08 | 0.01 | 0.23 | 0.00 | - | 75 | 95 | 94.14% |
| KSS240705P00019500 | 2024-06-26 12:51PM EDT | 19.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 13 | 58.59% |
| KSS240705P00020000 | 2024-06-26 1:02PM EDT | 20.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 5 | 186 | 55.47% |
| KSS240705P00020500 | 2024-06-25 1:13PM EDT | 20.50 | 0.02 | 0.01 | 0.13 | 0.00 | - | 1 | 5 | 57.42% |
| KSS240705P00021000 | 2024-06-26 12:56PM EDT | 21.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 2 | 562 | 46.88% |
| KSS240705P00021500 | 2024-06-26 2:00PM EDT | 21.50 | 0.08 | 0.04 | 0.06 | +0.02 | +33.33% | 3 | 83 | 38.67% |
| KSS240705P00022000 | 2024-06-27 1:54PM EDT | 22.00 | 0.10 | 0.09 | 0.11 | -0.05 | -33.33% | 6 | 214 | 36.33% |
| KSS240705P00022500 | 2024-06-27 1:34PM EDT | 22.50 | 0.22 | 0.20 | 0.22 | -0.06 | -21.43% | 5 | 147 | 36.23% |
| KSS240705P00023000 | 2024-06-27 1:35PM EDT | 23.00 | 0.35 | 0.37 | 0.40 | -0.14 | -28.57% | 13 | 7,677 | 36.43% |
| KSS240705P00024000 | 2024-06-27 12:27PM EDT | 24.00 | 1.00 | 0.94 | 1.08 | -0.05 | -4.76% | 2 | 75 | 44.53% |
| KSS240705P00025000 | 2024-06-26 3:43PM EDT | 25.00 | 2.00 | 1.66 | 1.84 | 0.00 | - | 8 | 10 | 42.77% |
| KSS240705P00027000 | 2024-06-06 9:30AM EDT | 27.00 | 5.24 | 3.70 | 3.80 | 0.00 | - | 1 | 6 | 52.34% |
