$117.76
-6.38-5.14%
近くで: -
$119.00
1.241.05%
時間外: 6:59 PM EDT
Comments
Loading...
KKR (NYSE:KKR) 株価情報, オプションチェーン
オプションチェーンは、KKRの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、KKRの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid61.7
Ask64.9
volume0
Intrest0
Strike
55
55
Last Price1.1Apr 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Last Price-
Change
-
Bid56.7
Ask59.7
volume0
Intrest0
Strike
60
60
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest1
Last Price-
Change
-
Bid51.7
Ask54.1
volume0
Intrest0
Strike
65
65
Last Price0.3May 21, 2025
Change
0.18150%
Bid-
Ask0.25
volume1
Intrest1
Last Price-
Change
-
Bid46.5
Ask49.2
volume0
Intrest0
Strike
70
70
Last Price0.19May 20, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Last Price-
Change
-
Bid41.5
Ask44.2
volume0
Intrest0
Strike
75
75
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid37.7
Ask40.8
volume0
Intrest0
Strike
79
79
Last Price0.22May 12, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Last Price-
Change
-
Bid36.8
Ask39.9
volume0
Intrest0
Strike
80
80
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest6
Last Price-
Change
-
Bid35
Ask38.7
volume0
Intrest0
Strike
81
81
Last Price0.07May 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid34.7
Ask37.9
volume0
Intrest0
Strike
82
82
Last Price0.15May 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid33.7
Ask36
volume0
Intrest0
Strike
83
83
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Change
-
Bid32.7
Ask35.2
volume0
Intrest0
Strike
84
84
Last Price0.04May 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest21
Last Price-
Change
-
Bid31
Ask34.2
volume0
Intrest0
Strike
85
85
Last Price0.11May 19, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest2
Last Price-
Change
-
Bid30.9
Ask33.2
volume0
Intrest0
Strike
86
86
Last Price0.32May 19, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid29.8
Ask32.9
volume0
Intrest0
Strike
87
87
Last Price2.78Apr 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest9
Last Price-
Change
-
Bid28.7
Ask31.2
volume0
Intrest0
Strike
88
88
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest2
Last Price-
Change
-
Bid27.7
Ask30.9
volume0
Intrest0
Strike
89
89
Last Price0.22May 20, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest2
Last Price14.18Apr 11, 2025
Change
00%
Bid26.8
Ask29.6
volume0
Intrest9
Strike
90
90
Last Price0.11May 20, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest4
Last Price-
Change
-
Bid25.7
Ask28.9
volume0
Intrest0
Strike
91
91
Last Price0.3May 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price11.7Apr 09, 2025
Change
00%
Bid24
Ask27.8
volume0
Intrest2
Strike
92
92
Last Price0.08May 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Last Price-
Change
-
Bid23.3
Ask26.7
volume0
Intrest0
Strike
93
93
Last Price0.39May 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid22
Ask25.2
volume0
Intrest0
Strike
94
94
Last Price0.64May 16, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest0
Last Price22.7May 01, 2025
Change
00%
Bid21.3
Ask24.9
volume0
Intrest2
Strike
95
95
Last Price0.66May 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Last Price-
Change
-
Bid20
Ask23.9
volume0
Intrest0
Strike
96
96
Last Price0.14May 19, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest1
Last Price-
Change
-
Bid19
Ask22.9
volume0
Intrest0
Strike
97
97
Last Price0.16May 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price11Apr 14, 2025
Change
00%
Bid18.4
Ask21.8
volume0
Intrest9
Strike
98
98
Last Price0.11May 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest3
Last Price-
Change
-
Bid17.2
Ask20.8
volume0
Intrest0
Strike
99
99
Last Price0.3May 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price26.37May 16, 2025
Change
00%
Bid17.5
Ask19.9
volume0
Intrest1
Strike
100
100
Last Price1.4Apr 30, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Change
-
Bid15.3
Ask18.9
volume0
Intrest0
Strike
101
101
Last Price1.75Apr 30, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest4
Last Price-
Change
-
Bid14.2
Ask17.9
volume0
Intrest0
Strike
102
102
Last Price1.95Apr 30, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest11
Last Price6.2Apr 22, 2025
Change
00%
Bid13.3
Ask16.9
volume0
Intrest1
Strike
103
103
Last Price0.03May 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest16
Last Price6.5Apr 17, 2025
Change
00%
Bid12.4
Ask15.9
volume0
Intrest21
Strike
104
104
Last Price0.24May 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest13
Last Price13.6May 08, 2025
Change
00%
Bid11.7
Ask15
volume0
Intrest25
Strike
105
105
Last Price0.37May 12, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest21
Last Price5.5Apr 17, 2025
Change
00%
Bid10.2
Ask13.8
volume0
Intrest15
Strike
106
106
Last Price0.39May 12, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest15
Last Price5.1Apr 17, 2025
Change
00%
Bid9.8
Ask12.6
volume0
Intrest18
Strike
107
107
Last Price0.14May 12, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest23
Last Price4.6Apr 17, 2025
Change
00%
Bid8.7
Ask11.5
volume0
Intrest7
Strike
108
108
Last Price0.22May 12, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest12
Last Price11.9May 09, 2025
Change
00%
Bid7.9
Ask10
volume0
Intrest2
Strike
109
109
Last Price0.49May 14, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest7
Last Price8.37Apr 25, 2025
Change
00%
Bid6.7
Ask9.9
volume0
Intrest3
Strike
110
110
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.2
volume20
Intrest10
Last Price7.81Apr 29, 2025
Change
00%
Bid5.8
Ask8.5
volume0
Intrest1
Strike
111
111
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price6.43May 07, 2025
Change
00%
Bid5.8
Ask7
volume0
Intrest10
Strike
112
112
Last Price2.43May 02, 2025
Change
00%
Bid0.15
Ask0.3
volume0
Intrest2
Last Price13.43May 15, 2025
Change
00%
Bid4.1
Ask5.7
volume0
Intrest106
Strike
113
113
Last Price0.05May 21, 2025
Change
-
Bid0.25
Ask0.45
volume82
Intrest0
Last Price10.8May 20, 2025
Change
00%
Bid3.6
Ask5.1
volume0
Intrest78
Strike
114
114
Last Price0.2May 16, 2025
Change
00%
Bid0.35
Ask0.6
volume0
Intrest4
Last Price10.25May 20, 2025
Change
00%
Bid3.4
Ask3.7
volume0
Intrest15
Strike
115
115
Last Price0.7May 21, 2025
Change
0.6600%
Bid0.6
Ask0.85
volume8
Intrest14
Last Price4.1May 07, 2025
Change
00%
Bid2.65
Ask2.95
volume0
Intrest10
Strike
116
116
Last Price0.15May 19, 2025
Change
00%
Bid0.9
Ask1.1
volume0
Intrest91
Last Price2.32May 21, 2025
Change
2.9856.23%
Bid2.1
Ask2.35
volume7
Intrest26
Strike
117
117
Last Price1.1May 21, 2025
Change
0.76223.53%
Bid1.25
Ask1.5
volume2
Intrest10
Last Price4May 21, 2025
Change
0.12.56%
Bid1.65
Ask1.85
volume18
Intrest12
Strike
118
118
Last Price0.65May 21, 2025
Change
0.35116.67%
Bid1.65
Ask1.95
volume7
Intrest23
Last Price1.33May 21, 2025
Change
8.9587.06%
Bid1.1
Ask1.95
volume1
Intrest5
Strike
119
119
Last Price2.17May 21, 2025
Change
1.73393.18%
Bid2.25
Ask2.85
volume143
Intrest19
Last Price1.05May 21, 2025
Change
3.9278.87%
Bid0.75
Ask1.05
volume17
Intrest130
Strike
120
120
Last Price2.84May 21, 2025
Change
2.19336.92%
Bid2.9
Ask3.2
volume158
Intrest249
Last Price1.94May 21, 2025
Change
4.4669.69%
Bid0.5
Ask0.7
volume2
Intrest71
Strike
121
121
Last Price0.86May 20, 2025
Change
00%
Bid3.6
Ask3.9
volume0
Intrest53
Last Price0.44May 21, 2025
Change
4.7291.47%
Bid0.3
Ask0.45
volume9
Intrest10
Strike
122
122
Last Price1.7May 21, 2025
Change
0.654.55%
Bid3.7
Ask5.1
volume10
Intrest38
Last Price0.6May 21, 2025
Change
2.0577.36%
Bid0.2
Ask0.35
volume7
Intrest107
Strike
123
123
Last Price1.4May 20, 2025
Change
00%
Bid5.2
Ask5.7
volume0
Intrest12
Last Price0.6May 21, 2025
Change
1.4570.73%
Bid0.1
Ask0.3
volume4
Intrest60
Strike
124
124
Last Price2.1May 20, 2025
Change
00%
Bid4.8
Ask8
volume0
Intrest13
Last Price0.21May 21, 2025
Change
1.1985%
Bid0.1
Ask0.4
volume13
Intrest51
Strike
125
125
Last Price2.3May 20, 2025
Change
00%
Bid6
Ask8.8
volume0
Intrest40
Last Price0.1May 21, 2025
Change
1.2592.59%
Bid-
Ask0.8
volume1
Intrest31
Strike
126
126
Last Price2.95May 20, 2025
Change
00%
Bid6.8
Ask8.7
volume0
Intrest19
Last Price0.22May 21, 2025
Change
0.6374.12%
Bid-
Ask0.1
volume1
Intrest682
Strike
127
127
Last Price6.07May 21, 2025
Change
2.8789.69%
Bid7.5
Ask10.2
volume2
Intrest13
Last Price0.08May 21, 2025
Change
0.4484.62%
Bid-
Ask0.15
volume6
Intrest39
Strike
128
128
Last Price3.5May 16, 2025
Change
00%
Bid8.9
Ask11.2
volume0
Intrest10
Last Price0.1May 21, 2025
Change
0.2470.59%
Bid-
Ask0.2
volume1
Intrest23
Strike
129
129
Last Price2.85May 14, 2025
Change
00%
Bid9.9
Ask11.8
volume0
Intrest29
Last Price0.03May 21, 2025
Change
0.2589.29%
Bid-
Ask0.05
volume104
Intrest133
Strike
130
130
Last Price4.83May 16, 2025
Change
00%
Bid11.1
Ask13.3
volume0
Intrest85
Last Price0.2May 20, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest46
Strike
131
131
Last Price4May 14, 2025
Change
00%
Bid12.1
Ask14.7
volume0
Intrest72
Last Price0.25May 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest30
Strike
132
132
Last Price4.4May 14, 2025
Change
00%
Bid12.6
Ask15.6
volume0
Intrest13
Last Price0.2May 19, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest23
Strike
133
133
Last Price-
Change
-
Bid13.1
Ask17.1
volume0
Intrest0
Last Price0.25May 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest16
Strike
134
134
Last Price-
Change
-
Bid14.3
Ask16.8
volume0
Intrest0
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest33
Strike
135
135
Last Price41.8Apr 08, 2025
Change
00%
Bid15.5
Ask17.6
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
136
136
Last Price11.3May 20, 2025
Change
00%
Bid16.1
Ask18.8
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid17.2
Ask21.1
volume0
Intrest0
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
138
138
Last Price-
Change
-
Bid18.6
Ask21.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid19.1
Ask23.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid20.3
Ask24.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid21.2
Ask25.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid22.1
Ask25.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid23.6
Ask26.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid25.1
Ask27.9
volume0
Intrest0
Last Price0.1May 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
145
145
Last Price-
Change
-
Bid26
Ask28.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid27.2
Ask30.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid27.6
Ask31.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid28.9
Ask32.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid30
Ask32.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid31.2
Ask34.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid35.1
Ask39.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid40.9
Ask43.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid45.3
Ask48.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid50.9
Ask53.6
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved