Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.550,33 -707,41 (-1,04%)
Kinsale Capital Group, Inc. (KNSL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KNSL240621C00350000 | 2024-05-08 3:58PM EDT | 350.00 | 41.39 | 32.00 | 41.00 | 0.00 | - | 2 | 0 | 55.24% |
| KNSL240621C00360000 | 2024-05-16 2:44PM EDT | 360.00 | 28.76 | 23.00 | 32.00 | 0.00 | - | 1 | 0 | 48.77% |
| KNSL240621C00370000 | 2024-05-30 9:30AM EDT | 370.00 | 15.70 | 16.10 | 25.00 | 0.00 | - | 1 | 21 | 47.03% |
| KNSL240621C00380000 | 2024-05-30 3:14PM EDT | 380.00 | 18.49 | 12.90 | 15.10 | 0.00 | - | 4 | 14 | 35.33% |
| KNSL240621C00390000 | 2024-05-31 12:16PM EDT | 390.00 | 10.20 | 6.60 | 10.90 | +1.90 | +22.89% | 61 | 27 | 36.59% |
| KNSL240621C00400000 | 2024-05-30 3:09PM EDT | 400.00 | 8.30 | 3.80 | 6.30 | 0.00 | - | 31 | 72 | 33.54% |
| KNSL240621C00410000 | 2024-05-28 2:43PM EDT | 410.00 | 2.80 | 0.15 | 4.00 | 0.00 | - | 1 | 0 | 34.00% |
| KNSL240621C00420000 | 2024-05-23 12:35PM EDT | 420.00 | 3.19 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 43.77% |
| KNSL240621C00430000 | 2024-05-30 1:58PM EDT | 430.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 50.26% |
| KNSL240621C00440000 | 2024-05-20 10:30AM EDT | 440.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 56.31% |
| KNSL240621C00450000 | 2024-05-20 10:25AM EDT | 450.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 50.46% |
| KNSL240621C00460000 | 2024-05-30 1:17PM EDT | 460.00 | 0.25 | 0.10 | 10.00 | 0.00 | - | 1 | 0 | 68.57% |
| KNSL240621C00470000 | 2024-04-25 10:23AM EDT | 470.00 | 20.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 60.01% |
| KNSL240621C00480000 | 2024-04-25 10:23AM EDT | 480.00 | 16.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 64.48% |
| KNSL240621C00500000 | 2024-04-25 10:11AM EDT | 500.00 | 11.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 72.94% |
| KNSL240621C00570000 | 2024-04-25 12:03PM EDT | 570.00 | 4.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 98.57% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KNSL240621P00280000 | 2024-04-29 2:28PM EDT | 280.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 89.11% |
| KNSL240621P00300000 | 2024-05-10 9:46AM EDT | 300.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 0 | 73.28% |
| KNSL240621P00310000 | 2024-05-31 3:46PM EDT | 310.00 | 0.01 | 0.00 | 1.40 | -0.99 | -99.00% | 30 | 0 | 57.56% |
| KNSL240621P00320000 | 2024-05-13 10:38AM EDT | 320.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 58.01% |
| KNSL240621P00330000 | 2024-05-10 12:57PM EDT | 330.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 50.50% |
| KNSL240621P00340000 | 2024-05-23 10:06AM EDT | 340.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 54.38% |
| KNSL240621P00350000 | 2024-05-28 3:46PM EDT | 350.00 | 2.98 | 1.15 | 6.00 | 0.00 | - | 5 | 0 | 50.29% |
| KNSL240621P00360000 | 2024-05-30 1:58PM EDT | 360.00 | 3.10 | 1.90 | 5.80 | 0.00 | - | 1 | 0 | 40.36% |
| KNSL240621P00370000 | 2024-05-29 3:29PM EDT | 370.00 | 7.20 | 5.30 | 5.80 | 0.00 | - | 64 | 0 | 30.72% |
| KNSL240621P00380000 | 2024-05-31 3:56PM EDT | 380.00 | 8.93 | 7.80 | 10.20 | +2.98 | +50.08% | 31 | 134 | 31.89% |
| KNSL240621P00390000 | 2024-05-31 12:18PM EDT | 390.00 | 13.40 | 13.00 | 14.80 | +0.60 | +4.69% | 56 | 43 | 29.90% |
| KNSL240621P00400000 | 2024-05-17 1:24PM EDT | 400.00 | 18.50 | 16.00 | 24.80 | 0.00 | - | 1 | 0 | 39.71% |
| KNSL240621P00410000 | 2024-05-15 12:27PM EDT | 410.00 | 31.15 | 24.10 | 32.00 | 0.00 | - | 1 | 0 | 39.49% |
| KNSL240621P00420000 | 2024-05-06 3:58PM EDT | 420.00 | 31.01 | 32.10 | 42.00 | 0.00 | - | 27 | 0 | 46.70% |
| KNSL240621P00430000 | 2024-05-10 3:30PM EDT | 430.00 | 48.37 | 42.00 | 51.50 | 0.00 | - | - | 0 | 51.49% |
| KNSL240621P00440000 | 2024-04-25 10:12AM EDT | 440.00 | 22.20 | 44.50 | 53.00 | 0.00 | - | - | 0 | 0.00% |
| KNSL240621P00450000 | 2024-05-10 3:30PM EDT | 450.00 | 67.12 | 62.00 | 71.60 | 0.00 | - | 3 | 0 | 63.81% |
| KNSL240621P00460000 | 2024-04-25 11:17AM EDT | 460.00 | 31.90 | 64.00 | 72.90 | 0.00 | - | - | 0 | 0.00% |
| KNSL240621P00500000 | 2024-05-01 12:32PM EDT | 500.00 | 120.00 | 112.00 | 122.00 | 0.00 | - | 20 | 0 | 56.06% |
| KNSL240621P00510000 | 2024-04-23 11:10AM EDT | 510.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.