Mercado fechado
BOVESPA
122.098,09 -608,91 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,36 (-0,31%) PETROLEO CRU
77,02 +0,03 (+0,04%) OURO
2.346,30 +0,50 (+0,02%) Bitcoin USD
67.878,21 +115,57 (+0,17%)
Kinsale Capital Group, Inc. (KNSL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KNSL241115C00230000 | 2024-04-26 2:21PM EDT | 230.00 | 164.50 | 164.00 | 174.00 | 0.00 | - | 1 | 1 | 81.73% |
| KNSL241115C00280000 | 2024-04-03 9:54AM EDT | 280.00 | 200.10 | 102.00 | 110.70 | 0.00 | - | 1 | 1 | 43.70% |
| KNSL241115C00290000 | 2024-05-29 3:25PM EDT | 290.00 | 101.20 | 102.10 | 111.80 | 0.00 | - | - | 1 | 50.80% |
| KNSL241115C00300000 | 2024-05-16 1:46PM EDT | 300.00 | 99.20 | 94.00 | 103.00 | 0.00 | - | 1 | 4 | 55.41% |
| KNSL241115C00310000 | 2024-05-30 12:54PM EDT | 310.00 | 95.61 | 86.00 | 95.00 | 0.00 | - | 2 | 2 | 53.66% |
| KNSL241115C00320000 | 2024-04-29 3:01PM EDT | 320.00 | 71.00 | 73.50 | 82.90 | 0.00 | - | 3 | 4 | 46.61% |
| KNSL241115C00330000 | 2024-05-20 1:03PM EDT | 330.00 | 75.60 | 70.30 | 79.80 | 0.00 | - | - | 10 | 50.53% |
| KNSL241115C00340000 | 2024-05-20 1:03PM EDT | 340.00 | 68.30 | 63.00 | 72.00 | 0.00 | - | - | 10 | 48.41% |
| KNSL241115C00350000 | 2024-05-13 10:11AM EDT | 350.00 | 58.38 | 56.00 | 65.00 | 0.00 | - | 1 | 1 | 46.95% |
| KNSL241115C00360000 | 2024-05-28 10:12AM EDT | 360.00 | 56.65 | 50.00 | 59.00 | 0.00 | - | 1 | 14 | 46.27% |
| KNSL241115C00370000 | 2024-05-08 3:27PM EDT | 370.00 | 50.70 | 43.80 | 53.00 | 0.00 | - | 1 | 4 | 45.28% |
| KNSL241115C00380000 | 2024-05-13 11:00AM EDT | 380.00 | 41.00 | 38.00 | 47.00 | 0.00 | - | 1 | 9 | 43.99% |
| KNSL241115C00390000 | 2024-05-29 9:50AM EDT | 390.00 | 33.70 | 33.00 | 42.00 | 0.00 | - | 1 | 16 | 43.37% |
| KNSL241115C00400000 | 2024-05-10 10:01AM EDT | 400.00 | 35.12 | 28.00 | 37.50 | 0.00 | - | 4 | 8 | 42.92% |
| KNSL241115C00420000 | 2024-05-10 12:41PM EDT | 420.00 | 26.65 | 20.20 | 29.70 | 0.00 | - | 1 | 1 | 42.22% |
| KNSL241115C00440000 | 2024-05-17 10:23AM EDT | 440.00 | 19.00 | 14.00 | 22.10 | 0.00 | - | 1 | 13 | 40.46% |
| KNSL241115C00450000 | 2024-05-23 2:35PM EDT | 450.00 | 16.30 | 11.40 | 21.00 | 0.00 | - | 6 | 9 | 41.93% |
| KNSL241115C00460000 | 2024-04-30 10:56AM EDT | 460.00 | 12.20 | 9.00 | 16.90 | 0.00 | - | 2 | 2 | 39.93% |
| KNSL241115C00470000 | 2024-05-13 3:59PM EDT | 470.00 | 14.90 | 7.00 | 16.00 | 0.00 | - | 1 | 2 | 41.18% |
| KNSL241115C00490000 | 2024-04-30 10:56AM EDT | 490.00 | 7.55 | 3.00 | 12.00 | 0.00 | - | 2 | 2 | 40.49% |
| KNSL241115C00500000 | 2024-05-24 11:28AM EDT | 500.00 | 7.49 | 2.20 | 11.90 | 0.00 | - | 1 | 17 | 42.27% |
| KNSL241115C00510000 | 2024-04-17 10:10AM EDT | 510.00 | 36.80 | 2.00 | 11.30 | 0.00 | - | 1 | 1 | 43.30% |
| KNSL241115C00520000 | 2024-05-08 9:30AM EDT | 520.00 | 5.50 | 2.45 | 7.30 | -2.90 | -34.52% | 1 | 13 | 39.11% |
| KNSL241115C00530000 | 2024-05-08 9:30AM EDT | 530.00 | 7.30 | 1.20 | 10.00 | 0.00 | - | 1 | 10 | 44.89% |
| KNSL241115C00540000 | 2024-04-16 11:30AM EDT | 540.00 | 23.63 | 0.10 | 10.00 | 0.00 | - | 2 | 1 | 46.50% |
| KNSL241115C00550000 | 2024-05-16 9:30AM EDT | 550.00 | 3.40 | 0.10 | 10.00 | 0.00 | - | 1 | 2 | 48.07% |
| KNSL241115C00570000 | 2024-03-27 1:14PM EDT | 570.00 | 43.61 | 0.05 | 9.60 | 0.00 | - | 1 | 1 | 50.43% |
| KNSL241115C00580000 | 2024-05-30 10:03AM EDT | 580.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 43.07% |
| KNSL241115C00600000 | 2024-04-26 2:15PM EDT | 600.00 | 4.00 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 55.24% |
| KNSL241115C00610000 | 2024-02-28 3:26PM EDT | 610.00 | 22.80 | 25.00 | 34.00 | 0.00 | - | - | 4 | 81.93% |
| KNSL241115C00620000 | 2024-05-08 9:30AM EDT | 620.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 47.94% |
| KNSL241115C00630000 | 2024-05-08 9:30AM EDT | 630.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 49.08% |
| KNSL241115C00640000 | 2024-05-08 9:30AM EDT | 640.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 10 | 50.20% |
| KNSL241115C00650000 | 2024-05-13 9:46AM EDT | 650.00 | 3.00 | 0.30 | 3.00 | 0.00 | - | 1 | 3 | 46.46% |
| KNSL241115C00670000 | 2024-04-16 11:31AM EDT | 670.00 | 5.32 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 53.95% |
| KNSL241115C00680000 | 2024-02-28 10:30AM EDT | 680.00 | 9.30 | 9.50 | 18.00 | 0.00 | - | - | 1 | 71.04% |
| KNSL241115C00700000 | 2024-02-28 10:30AM EDT | 700.00 | 7.00 | 6.60 | 15.00 | 0.00 | - | - | 1 | 68.54% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KNSL241115P00190000 | 2024-05-20 9:38AM EDT | 190.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 63.32% |
| KNSL241115P00195000 | 2024-05-20 9:38AM EDT | 195.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 61.28% |
| KNSL241115P00200000 | 2024-05-20 9:38AM EDT | 200.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 59.28% |
| KNSL241115P00210000 | 2024-05-20 2:08PM EDT | 210.00 | 2.12 | 0.00 | 4.80 | 0.00 | - | - | 1 | 55.43% |
| KNSL241115P00220000 | 2024-05-20 9:38AM EDT | 220.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 51.75% |
| KNSL241115P00230000 | 2024-05-20 9:38AM EDT | 230.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 56.82% |
| KNSL241115P00240000 | 2024-05-20 9:38AM EDT | 240.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 52.97% |
| KNSL241115P00250000 | 2024-05-29 2:42PM EDT | 250.00 | 4.55 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 49.26% |
| KNSL241115P00260000 | 2024-05-20 9:38AM EDT | 260.00 | 2.55 | 0.70 | 5.70 | 0.00 | - | 1 | 2 | 47.94% |
| KNSL241115P00280000 | 2024-05-29 9:50AM EDT | 280.00 | 5.10 | 0.25 | 10.00 | 0.00 | - | 1 | 12 | 49.26% |
| KNSL241115P00290000 | 2024-05-09 1:35PM EDT | 290.00 | 6.70 | 1.00 | 10.00 | 0.00 | - | 10 | 11 | 45.39% |
| KNSL241115P00300000 | 2024-05-10 12:42PM EDT | 300.00 | 7.97 | 2.30 | 11.80 | 0.00 | - | 1 | 6 | 44.45% |
| KNSL241115P00310000 | 2024-04-26 11:53AM EDT | 310.00 | 9.50 | 3.20 | 13.00 | 0.00 | - | 1 | 1 | 42.33% |
| KNSL241115P00320000 | 2024-05-20 12:38PM EDT | 320.00 | 10.60 | 6.00 | 15.80 | 0.00 | - | 1 | 3 | 42.16% |
| KNSL241115P00340000 | 2024-05-29 2:42PM EDT | 340.00 | 17.51 | 11.00 | 20.80 | 0.00 | - | 1 | 2 | 39.88% |
| KNSL241115P00350000 | 2024-05-20 9:45AM EDT | 350.00 | 17.45 | 14.00 | 23.80 | 0.00 | - | 2 | 8 | 38.82% |
| KNSL241115P00360000 | 2024-05-06 9:30AM EDT | 360.00 | 23.85 | 17.60 | 27.00 | 0.00 | - | 2 | 2 | 37.63% |
| KNSL241115P00370000 | 2024-05-13 3:57PM EDT | 370.00 | 34.00 | 21.40 | 31.00 | 0.00 | - | 1 | 3 | 36.91% |
| KNSL241115P00380000 | 2024-05-20 1:11PM EDT | 380.00 | 30.00 | 26.00 | 35.00 | 0.00 | - | 1 | 5 | 35.80% |
| KNSL241115P00390000 | 2024-05-01 3:59PM EDT | 390.00 | 39.12 | 30.30 | 39.60 | 0.00 | - | 1 | 4 | 34.89% |
| KNSL241115P00400000 | 2024-05-23 3:24PM EDT | 400.00 | 38.60 | 35.90 | 45.00 | 0.00 | - | 1 | 4 | 34.35% |
| KNSL241115P00410000 | 2024-04-25 11:44AM EDT | 410.00 | 26.78 | 37.30 | 47.00 | 0.00 | - | - | 1 | 30.05% |
| KNSL241115P00420000 | 2024-04-25 11:44AM EDT | 420.00 | 30.18 | 43.30 | 53.00 | 0.00 | - | - | 1 | 29.16% |
| KNSL241115P00430000 | 2024-04-26 12:28PM EDT | 430.00 | 65.16 | 49.50 | 59.00 | 0.00 | - | 2 | 2 | 27.72% |
| KNSL241115P00440000 | 2024-04-05 12:35PM EDT | 440.00 | 40.95 | 64.10 | 73.00 | 0.00 | - | 1 | 1 | 34.71% |
| KNSL241115P00450000 | 2024-04-02 1:20PM EDT | 450.00 | 33.50 | 79.40 | 87.40 | 0.00 | - | - | 2 | 41.97% |
| KNSL241115P00460000 | 2024-03-21 10:07AM EDT | 460.00 | 24.70 | 44.20 | 53.00 | 0.00 | - | - | 10 | 0.00% |
| KNSL241115P00470000 | 2024-04-24 2:34PM EDT | 470.00 | 50.00 | 79.10 | 88.00 | 0.00 | - | 1 | 3 | 19.90% |
| KNSL241115P00490000 | 2024-05-17 1:44PM EDT | 490.00 | 103.00 | 103.00 | 113.00 | 0.00 | - | 1 | 1 | 32.97% |
| KNSL241115P00500000 | 2024-05-03 9:42AM EDT | 500.00 | 130.00 | 112.10 | 122.00 | 0.00 | - | 1 | 4 | 33.05% |
| KNSL241115P00520000 | 2024-04-26 9:36AM EDT | 520.00 | 141.10 | 123.10 | 133.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.