Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.511,78 -1.908,62 (-3,27%)
Kohl's Corporation (KSS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240510C00012000 | 2024-05-06 10:11AM EDT | 12.00 | 12.60 | 11.70 | 13.70 | 0.00 | - | - | 4 | 1,232.81% |
| KSS240510C00020500 | 2024-05-08 10:16AM EDT | 20.50 | 3.10 | 3.30 | 4.80 | 0.00 | - | - | 1 | 400.78% |
| KSS240510C00021000 | 2024-05-10 3:31PM EDT | 21.00 | 2.81 | 2.25 | 3.65 | -2.16 | -43.46% | 2 | 5 | 134.38% |
| KSS240510C00021500 | 2024-05-03 9:30AM EDT | 21.50 | 3.70 | 2.31 | 2.52 | 0.00 | - | 1 | 1 | 159.38% |
| KSS240510C00022000 | 2024-05-10 2:09PM EDT | 22.00 | 1.81 | 1.82 | 2.29 | -0.08 | -4.23% | 6 | 30 | 147.66% |
| KSS240510C00022500 | 2024-05-10 3:00PM EDT | 22.50 | 1.30 | 1.09 | 2.63 | -0.77 | -37.20% | 10 | 1 | 203.13% |
| KSS240510C00023000 | 2024-05-10 11:36AM EDT | 23.00 | 0.97 | 0.81 | 1.89 | 0.00 | - | 140 | 242 | 163.28% |
| KSS240510C00023500 | 2024-05-10 3:38PM EDT | 23.50 | 0.37 | 0.33 | 1.31 | -0.16 | -30.19% | 1,781 | 1,861 | 117.19% |
| KSS240510C00024000 | 2024-05-10 3:55PM EDT | 24.00 | 0.02 | 0.00 | 0.43 | -0.14 | -87.50% | 293 | 655 | 92.58% |
| KSS240510C00024500 | 2024-05-10 3:35PM EDT | 24.50 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 65 | 934 | 39.06% |
| KSS240510C00025000 | 2024-05-10 3:39PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 29 | 1,554 | 51.56% |
| KSS240510C00025500 | 2024-05-10 1:44PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 672 | 59.38% |
| KSS240510C00026000 | 2024-05-10 1:47PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 40 | 662 | 95.31% |
| KSS240510C00026500 | 2024-05-10 1:29PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,566 | 87.50% |
| KSS240510C00027000 | 2024-05-10 1:47PM EDT | 27.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 289 | 100.00% |
| KSS240510C00027500 | 2024-05-09 10:02AM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 36 | 131.25% |
| KSS240510C00028000 | 2024-05-10 9:33AM EDT | 28.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 100 | 62 | 146.88% |
| KSS240510C00028500 | 2024-05-10 9:34AM EDT | 28.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 150 | 514 | 159.38% |
| KSS240510C00029000 | 2024-04-24 11:53AM EDT | 29.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 3 | 23 | 150.00% |
| KSS240510C00030000 | 2024-04-09 10:44AM EDT | 30.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | - | 3 | 198.44% |
| KSS240510C00031000 | 2024-04-23 9:53AM EDT | 31.00 | 0.09 | 0.00 | 0.53 | 0.00 | - | 14 | 25 | 388.28% |
| KSS240510C00032000 | 2024-04-11 1:40PM EDT | 32.00 | 0.11 | 0.00 | 0.53 | 0.00 | - | - | 20 | 421.09% |
| KSS240510C00033000 | 2024-04-09 10:44AM EDT | 33.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 268.75% |
| KSS240510C00035000 | 2024-04-01 2:39PM EDT | 35.00 | 0.27 | 0.00 | 2.13 | 0.00 | - | - | 1 | 769.53% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240510P00017000 | 2024-04-18 9:48AM EDT | 17.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 1 | 830.47% |
| KSS240510P00018000 | 2024-04-15 3:49PM EDT | 18.00 | 0.11 | 0.00 | 2.13 | 0.00 | - | 100 | 103 | 738.28% |
| KSS240510P00019000 | 2024-05-08 3:10PM EDT | 19.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 5 | 52 | 383.59% |
| KSS240510P00019500 | 2024-05-08 3:07PM EDT | 19.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 12 | 36 | 351.56% |
| KSS240510P00020000 | 2024-05-09 3:54PM EDT | 20.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 184 | 234 | 193.75% |
| KSS240510P00020500 | 2024-05-09 2:39PM EDT | 20.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 46 | 66 | 288.28% |
| KSS240510P00021000 | 2024-05-01 3:38PM EDT | 21.00 | 0.05 | 0.00 | 0.53 | 0.00 | - | 3 | 93 | 257.03% |
| KSS240510P00021500 | 2024-05-08 9:51AM EDT | 21.50 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 10 | 64 | 167.19% |
| KSS240510P00022000 | 2024-05-08 3:54PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 398 | 75.00% |
| KSS240510P00022500 | 2024-05-10 11:12AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 51 | 682 | 56.25% |
| KSS240510P00023000 | 2024-05-10 3:54PM EDT | 23.00 | 0.01 | 0.00 | 0.65 | -0.03 | -75.00% | 185 | 799 | 141.41% |
| KSS240510P00023500 | 2024-05-10 2:38PM EDT | 23.50 | 0.01 | 0.00 | 0.26 | -0.18 | -94.74% | 2,680 | 1,113 | 60.16% |
| KSS240510P00024000 | 2024-05-10 3:43PM EDT | 24.00 | 0.17 | 0.04 | 0.33 | -0.15 | -46.87% | 408 | 1,027 | 58.59% |
| KSS240510P00024500 | 2024-05-10 3:12PM EDT | 24.50 | 0.72 | 0.32 | 1.30 | +0.13 | +22.03% | 45 | 269 | 93.36% |
| KSS240510P00025000 | 2024-05-10 1:48PM EDT | 25.00 | 1.20 | 0.61 | 3.15 | +0.02 | +1.69% | 9 | 136 | 249.61% |
| KSS240510P00025500 | 2024-05-07 3:56PM EDT | 25.50 | 1.43 | 1.16 | 2.69 | 0.00 | - | 2 | 17 | 182.03% |
| KSS240510P00026000 | 2024-05-09 10:23AM EDT | 26.00 | 1.99 | 1.84 | 3.85 | 0.00 | - | 5 | 43 | 307.81% |
| KSS240510P00026500 | 2024-04-23 12:21PM EDT | 26.50 | 1.77 | 2.43 | 2.88 | 0.00 | - | - | 22 | 147.66% |
| KSS240510P00027000 | 2024-04-23 10:58AM EDT | 27.00 | 1.77 | 1.15 | 3.20 | 0.00 | - | 8 | 15 | 186.72% |
| KSS240510P00028000 | 2024-05-03 12:18PM EDT | 28.00 | 3.45 | 2.90 | 4.20 | 0.00 | - | 1 | 0 | 225.78% |
| KSS240510P00029000 | 2024-04-08 10:38AM EDT | 29.00 | 3.86 | 4.10 | 6.35 | 0.00 | - | 2 | 0 | 272.66% |
