Mercado abrirá em 4 h 17 min
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,54 +0,55 (+0,70%) OURO
2.318,00 -4,30 (-0,19%) Bitcoin USD
61.379,36 -953,03 (-1,53%)
Kinsale Capital Group, Inc. (KNSL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KNSL240517C00300000 | 2024-04-05 3:11PM EDT | 300.00 | 150.10 | 78.00 | 87.20 | 0.00 | - | 1 | 1 | 98.39% |
| KNSL240517C00350000 | 2024-05-07 11:56AM EDT | 350.00 | 50.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KNSL240517C00360000 | 2024-05-07 10:12AM EDT | 360.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KNSL240517C00370000 | 2024-05-08 11:29AM EDT | 370.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KNSL240517C00380000 | 2024-05-08 3:58PM EDT | 380.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KNSL240517C00390000 | 2024-05-08 3:47PM EDT | 390.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| KNSL240517C00400000 | 2024-05-08 2:57PM EDT | 400.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| KNSL240517C00410000 | 2024-05-08 1:41PM EDT | 410.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KNSL240517C00420000 | 2024-05-07 12:06PM EDT | 420.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| KNSL240517C00430000 | 2024-04-26 11:42AM EDT | 430.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KNSL240517C00440000 | 2024-04-26 10:03AM EDT | 440.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KNSL240517C00450000 | 2024-05-01 11:35AM EDT | 450.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KNSL240517C00460000 | 2024-04-26 9:47AM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KNSL240517C00470000 | 2024-04-26 11:42AM EDT | 470.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| KNSL240517C00480000 | 2024-05-01 9:56AM EDT | 480.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KNSL240517C00490000 | 2024-04-26 10:17AM EDT | 490.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| KNSL240517C00500000 | 2024-05-06 2:17PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KNSL240517C00510000 | 2024-04-24 9:57AM EDT | 510.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KNSL240517C00520000 | 2024-04-30 9:30AM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| KNSL240517C00530000 | 2024-04-29 12:37PM EDT | 530.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| KNSL240517C00540000 | 2024-04-26 3:27PM EDT | 540.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KNSL240517C00550000 | 2024-04-26 11:17AM EDT | 550.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| KNSL240517C00560000 | 2024-05-01 10:13AM EDT | 560.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KNSL240517C00570000 | 2024-03-22 2:18PM EDT | 570.00 | 12.70 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 152.03% |
| KNSL240517C00580000 | 2024-03-12 12:13PM EDT | 580.00 | 9.66 | 0.00 | 4.80 | 0.00 | - | 193 | 194 | 157.15% |
| KNSL240517C00600000 | 2024-04-26 10:46AM EDT | 600.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KNSL240517C00620000 | 2024-03-08 10:30AM EDT | 620.00 | 4.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 176.39% |
| KNSL240517C00640000 | 2024-03-07 10:30AM EDT | 640.00 | 4.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 185.35% |
| KNSL240517C00680000 | 2024-03-06 4:59PM EDT | 680.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 202.17% |
| KNSL240517C00740000 | 2024-04-24 10:11AM EDT | 740.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| KNSL240517C00760000 | 2024-04-03 11:54AM EDT | 760.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 103 | 109 | 136.72% |
| KNSL240517C00780000 | 2024-04-26 9:37AM EDT | 780.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KNSL240517P00250000 | 2024-04-26 11:48AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KNSL240517P00280000 | 2024-04-25 1:20PM EDT | 280.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KNSL240517P00320000 | 2024-04-29 1:40PM EDT | 320.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KNSL240517P00330000 | 2024-04-29 11:21AM EDT | 330.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| KNSL240517P00340000 | 2024-04-30 9:37AM EDT | 340.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KNSL240517P00350000 | 2024-05-07 3:55PM EDT | 350.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KNSL240517P00360000 | 2024-05-06 3:44PM EDT | 360.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KNSL240517P00370000 | 2024-05-06 3:47PM EDT | 370.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| KNSL240517P00380000 | 2024-05-08 3:34PM EDT | 380.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KNSL240517P00390000 | 2024-05-07 11:45AM EDT | 390.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KNSL240517P00400000 | 2024-05-07 11:31AM EDT | 400.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KNSL240517P00410000 | 2024-05-07 11:45AM EDT | 410.00 | 12.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KNSL240517P00420000 | 2024-05-02 1:54PM EDT | 420.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KNSL240517P00440000 | 2024-04-26 3:36PM EDT | 440.00 | 59.70 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| KNSL240517P00450000 | 2024-05-06 3:58PM EDT | 450.00 | 55.91 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| KNSL240517P00460000 | 2024-05-06 3:58PM EDT | 460.00 | 65.42 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| KNSL240517P00470000 | 2024-04-25 3:15PM EDT | 470.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KNSL240517P00480000 | 2024-05-03 3:54PM EDT | 480.00 | 98.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KNSL240517P00490000 | 2024-05-03 3:54PM EDT | 490.00 | 108.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KNSL240517P00500000 | 2024-05-08 10:09AM EDT | 500.00 | 102.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KNSL240517P00520000 | 2024-05-06 2:40PM EDT | 520.00 | 129.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KNSL240517P00530000 | 2024-05-03 3:58PM EDT | 530.00 | 148.94 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| KNSL240517P00800000 | 2024-05-03 3:09PM EDT | 800.00 | 419.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.