Mercado abrirá em 7 h 33 min
BOVESPA
124.305,57 -423,43 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,28 (-0,90%) PETROLEO CRU
77,99 +0,27 (+0,35%) OURO
2.343,90 +9,40 (+0,40%) Bitcoin USD
68.678,77 -284,79 (-0,41%)
Kohl's Corporation (KSS)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240621C00002500 | 2024-03-18 1:20PM EDT | 2.50 | 21.80 | 18.50 | 21.40 | 0.00 | - | 40 | 0 | 0.00% |
| KSS240621C00005000 | 2024-04-17 3:56PM EDT | 5.00 | 16.95 | 20.50 | 22.55 | 0.00 | - | - | 2 | 278.13% |
| KSS240621C00007500 | 2024-04-08 11:56AM EDT | 7.50 | 17.40 | 15.80 | 16.45 | 0.00 | - | 10 | 10 | 0.00% |
| KSS240621C00010000 | 2024-05-01 12:55PM EDT | 10.00 | 13.65 | 15.25 | 18.25 | 0.00 | - | - | 2 | 235.94% |
| KSS240621C00012500 | 2023-11-17 12:23PM EDT | 12.50 | 12.71 | 15.90 | 17.75 | 0.00 | - | 5 | 0 | 421.88% |
| KSS240621C00015000 | 2024-03-18 1:25PM EDT | 15.00 | 9.85 | 6.95 | 8.95 | 0.00 | - | 1,213 | 0 | 0.00% |
| KSS240621C00017500 | 2024-05-13 1:20PM EDT | 17.50 | 8.44 | 7.45 | 10.00 | 0.00 | - | 10 | 112 | 174.61% |
| KSS240621C00020000 | 2024-05-23 1:11PM EDT | 20.00 | 6.31 | 6.40 | 6.75 | 0.00 | - | 12 | 122 | 64.45% |
| KSS240621C00022000 | 2024-05-21 2:20PM EDT | 22.00 | 4.60 | 2.95 | 5.10 | 0.00 | - | - | 1 | 83.59% |
| KSS240621C00022500 | 2024-05-24 3:44PM EDT | 22.50 | 4.42 | 4.05 | 5.45 | +0.31 | +7.54% | 4 | 2,090 | 84.86% |
| KSS240621C00023000 | 2024-05-23 10:22AM EDT | 23.00 | 3.37 | 3.90 | 4.65 | 0.00 | - | - | 17 | 79.30% |
| KSS240621C00023500 | 2024-05-22 12:15PM EDT | 23.50 | 2.98 | 3.05 | 3.70 | 0.00 | - | - | 1 | 52.73% |
| KSS240621C00024500 | 2024-05-21 12:40PM EDT | 24.50 | 2.72 | 2.71 | 3.20 | 0.00 | - | - | 58 | 65.92% |
| KSS240621C00025000 | 2024-05-24 3:56PM EDT | 25.00 | 2.64 | 2.45 | 2.75 | +0.31 | +13.30% | 115 | 1,699 | 64.16% |
| KSS240621C00025500 | 2024-05-24 12:14PM EDT | 25.50 | 2.34 | 2.28 | 2.40 | +0.29 | +14.15% | 6 | 219 | 65.19% |
| KSS240621C00026000 | 2024-05-24 2:51PM EDT | 26.00 | 2.10 | 2.02 | 2.16 | +0.29 | +16.02% | 71 | 117 | 65.72% |
| KSS240621C00026500 | 2024-05-24 3:05PM EDT | 26.50 | 1.85 | 1.78 | 1.90 | +0.10 | +5.71% | 73 | 87 | 65.48% |
| KSS240621C00027000 | 2024-05-23 12:23PM EDT | 27.00 | 1.58 | 1.55 | 1.68 | 0.00 | - | - | 9 | 65.33% |
| KSS240621C00027500 | 2024-05-24 3:13PM EDT | 27.50 | 1.40 | 1.33 | 1.49 | +0.15 | +12.00% | 35 | 3,597 | 65.23% |
| KSS240621C00028000 | 2024-05-24 3:32PM EDT | 28.00 | 1.20 | 1.08 | 1.31 | +0.08 | +7.14% | 8 | 306 | 63.97% |
| KSS240621C00028500 | 2024-05-24 1:41PM EDT | 28.50 | 1.02 | 1.00 | 1.25 | +0.02 | +2.00% | 11 | 55 | 67.38% |
| KSS240621C00029000 | 2024-05-24 1:43PM EDT | 29.00 | 0.95 | 0.90 | 0.97 | +0.09 | +10.47% | 27 | 37 | 65.72% |
| KSS240621C00029500 | 2024-05-24 10:38AM EDT | 29.50 | 0.79 | 0.48 | 1.02 | +0.29 | +58.00% | 11 | 16 | 63.38% |
| KSS240621C00030000 | 2024-05-24 3:54PM EDT | 30.00 | 0.70 | 0.47 | 0.71 | +0.06 | +9.38% | 23 | 1,969 | 61.13% |
| KSS240621C00030500 | 2024-05-23 10:45AM EDT | 30.50 | 0.47 | 0.40 | 0.63 | 0.00 | - | - | 4 | 62.01% |
| KSS240621C00031000 | 2024-05-24 2:05PM EDT | 31.00 | 0.50 | 0.48 | 0.77 | +0.01 | +2.04% | 1 | 18 | 71.34% |
| KSS240621C00032000 | 2024-05-23 3:50PM EDT | 32.00 | 0.34 | 0.33 | 0.42 | 0.00 | - | - | 50 | 66.21% |
| KSS240621C00032500 | 2024-05-24 2:59PM EDT | 32.50 | 0.30 | 0.28 | 0.33 | +0.02 | +7.14% | 13 | 1,643 | 65.43% |
| KSS240621C00033000 | 2024-05-23 11:13AM EDT | 33.00 | 0.21 | 0.23 | 0.64 | 0.00 | - | - | 3 | 76.66% |
| KSS240621C00034000 | 2024-05-23 9:53AM EDT | 34.00 | 0.14 | 0.15 | 0.22 | 0.00 | - | - | 1 | 65.82% |
| KSS240621C00035000 | 2024-05-24 2:03PM EDT | 35.00 | 0.12 | 0.10 | 0.16 | 0.00 | - | 23 | 1,346 | 66.02% |
| KSS240621C00037500 | 2024-05-24 10:42AM EDT | 37.50 | 0.02 | 0.03 | 1.04 | -0.04 | -66.67% | 3 | 207 | 110.16% |
| KSS240621C00040000 | 2024-05-14 11:09AM EDT | 40.00 | 0.19 | 0.01 | 0.20 | 0.00 | - | 4 | 72 | 85.55% |
| KSS240621C00042500 | 2024-05-24 9:30AM EDT | 42.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 1 | 103 | 76.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240621P00002500 | 2023-11-08 10:30AM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 50.00% |
| KSS240621P00005000 | 2023-11-01 12:41PM EDT | 5.00 | 0.12 | 0.00 | 0.18 | 0.00 | - | 2 | 16 | 321.09% |
| KSS240621P00007500 | 2024-03-18 9:57AM EDT | 7.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 11 | 15 | 223.44% |
| KSS240621P00010000 | 2023-12-26 3:52PM EDT | 10.00 | 0.16 | 0.00 | 2.19 | 0.00 | - | 10 | 13 | 350.78% |
| KSS240621P00012500 | 2024-04-22 9:30AM EDT | 12.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 286 | 50.00% |
| KSS240621P00015000 | 2024-05-24 9:56AM EDT | 15.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 165 | 443 | 90.63% |
| KSS240621P00016000 | 2024-05-24 12:31PM EDT | 16.00 | 0.04 | 0.02 | 0.27 | 0.00 | - | 1 | 0 | 117.19% |
| KSS240621P00017500 | 2024-05-24 3:10PM EDT | 17.50 | 0.06 | 0.05 | 0.12 | -0.01 | -14.29% | 62 | 6,853 | 89.45% |
| KSS240621P00018000 | 2024-05-23 9:30AM EDT | 18.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | - | 2 | 76.56% |
| KSS240621P00019000 | 2024-05-24 12:31PM EDT | 19.00 | 0.11 | 0.04 | 0.31 | 0.00 | - | 1 | 0 | 86.72% |
| KSS240621P00019500 | 2024-05-21 2:38PM EDT | 19.50 | 0.15 | 0.10 | 0.13 | 0.00 | - | - | 6 | 73.83% |
| KSS240621P00020000 | 2024-05-24 12:11PM EDT | 20.00 | 0.15 | 0.12 | 0.17 | -0.04 | -21.05% | 4 | 1,764 | 72.46% |
| KSS240621P00020500 | 2024-05-21 3:30PM EDT | 20.50 | 0.27 | 0.16 | 0.21 | 0.00 | - | - | 11 | 71.68% |
| KSS240621P00021000 | 2024-05-22 2:42PM EDT | 21.00 | 0.38 | 0.22 | 0.27 | 0.00 | - | - | 19 | 71.68% |
| KSS240621P00021500 | 2024-05-24 12:26PM EDT | 21.50 | 0.32 | 0.29 | 0.40 | -0.07 | -17.95% | 11 | 95 | 73.63% |
| KSS240621P00022000 | 2024-05-22 3:50PM EDT | 22.00 | 0.59 | 0.37 | 0.45 | 0.00 | - | - | 677 | 71.97% |
| KSS240621P00022500 | 2024-05-24 3:45PM EDT | 22.50 | 0.50 | 0.49 | 0.56 | -0.12 | -19.35% | 10 | 7,454 | 72.56% |
| KSS240621P00023000 | 2024-05-24 3:32PM EDT | 23.00 | 0.60 | 0.61 | 0.69 | -0.17 | -22.08% | 1 | 25 | 72.66% |
| KSS240621P00023500 | 2024-05-24 10:01AM EDT | 23.50 | 0.79 | 0.75 | 0.89 | -0.27 | -25.47% | 1 | 5 | 74.02% |
| KSS240621P00024000 | 2024-05-24 11:18AM EDT | 24.00 | 0.98 | 0.85 | 1.01 | -0.19 | -16.24% | 1 | 15 | 71.78% |
| KSS240621P00024500 | 2024-05-24 9:33AM EDT | 24.50 | 1.19 | 1.01 | 1.32 | -0.25 | -17.36% | 1 | 6 | 74.02% |
| KSS240621P00025000 | 2024-05-23 3:32PM EDT | 25.00 | 1.57 | 1.31 | 1.44 | 0.00 | - | 17 | 6,712 | 74.32% |
| KSS240621P00025500 | 2024-05-24 10:34AM EDT | 25.50 | 1.65 | 1.53 | 1.63 | -0.25 | -13.16% | 62 | 26 | 73.73% |
| KSS240621P00026000 | 2024-05-24 3:24PM EDT | 26.00 | 1.84 | 1.80 | 1.92 | -0.35 | -15.98% | 32 | 36 | 75.10% |
| KSS240621P00026500 | 2024-05-24 10:51AM EDT | 26.50 | 2.24 | 1.93 | 2.21 | -0.22 | -8.94% | 15 | 44 | 73.34% |
| KSS240621P00027000 | 2024-05-24 10:38AM EDT | 27.00 | 2.49 | 2.37 | 2.51 | -0.26 | -9.45% | 35 | 1 | 76.56% |
| KSS240621P00027500 | 2024-05-23 11:40AM EDT | 27.50 | 3.10 | 2.62 | 2.86 | 0.00 | - | 10 | 1,190 | 76.61% |
| KSS240621P00028000 | 2024-05-23 11:51AM EDT | 28.00 | 3.40 | 3.00 | 3.15 | 0.00 | - | - | 12 | 77.34% |
| KSS240621P00029500 | 2024-05-24 9:31AM EDT | 29.50 | 4.25 | 4.10 | 4.25 | 0.00 | - | 10 | 0 | 79.83% |
| KSS240621P00030000 | 2024-05-21 2:37PM EDT | 30.00 | 4.89 | 4.50 | 5.60 | 0.00 | - | 1 | 1,154 | 99.22% |
| KSS240621P00030500 | 2024-05-20 1:27PM EDT | 30.50 | 5.25 | 4.65 | 5.90 | 0.00 | - | - | 1 | 93.65% |
| KSS240621P00031000 | 2024-05-24 10:09AM EDT | 31.00 | 5.50 | 4.30 | 6.50 | 0.00 | - | 5 | 0 | 83.01% |
| KSS240621P00032500 | 2024-05-24 10:22AM EDT | 32.50 | 6.80 | 6.60 | 8.65 | -1.41 | -17.17% | 11 | 117 | 125.39% |
| KSS240621P00035000 | 2024-05-17 11:18AM EDT | 35.00 | 10.01 | 8.90 | 10.15 | 0.00 | - | 30 | 266 | 119.43% |
| KSS240621P00037500 | 2024-05-10 9:57AM EDT | 37.50 | 13.65 | 11.35 | 11.75 | 0.00 | - | 12 | 97 | 110.45% |
| KSS240621P00040000 | 2024-04-17 1:44PM EDT | 40.00 | 18.30 | 14.55 | 14.85 | 0.00 | - | 3 | 40 | 158.59% |
| KSS240621P00042500 | 2024-04-05 1:28PM EDT | 42.50 | 16.93 | 18.45 | 19.70 | 0.00 | - | 31 | 31 | 250.39% |
© 2024 Yahoo. Todos os direitos reservados.