$92.79
-9.76-9.52%
近くで: -
$92.50
-0.29-0.31%
時間外: 7:53 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
-
Bid36.6
Ask39.4
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Last Price-
Change
-
Bid30.8
Ask34.4
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid25.6
Ask29.4
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid20.8
Ask24.4
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid15.5
Ask20.5
volume0
Intrest0
Strike
75
75
Last Price0.23Mar 17, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid10.5
Ask15.5
volume0
Intrest0
Strike
80
80
Last Price0.14Mar 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Last Price39.98Apr 02, 2025
Change
00%
Bid10.6
Ask12.5
volume0
Intrest6
Strike
81
81
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price39.01Apr 02, 2025
Change
00%
Bid9.6
Ask11.6
volume0
Intrest6
Strike
82
82
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid7.5
Ask12.5
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid6.5
Ask11.5
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price22.59Apr 03, 2025
Change
00%
Bid5.6
Ask8.8
volume0
Intrest11
Strike
85
85
Last Price0.88Mar 10, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Last Price34.87Apr 02, 2025
Change
00%
Bid4.8
Ask7.8
volume0
Intrest10
Strike
86
86
Last Price0.25Apr 04, 2025
Change
0.19316.67%
Bid-
Ask4.8
volume1
Intrest101
Last Price5.4Apr 04, 2025
Change
27.8283.74%
Bid3.8
Ask6.8
volume2
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price32.25Apr 02, 2025
Change
00%
Bid3.5
Ask5.6
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price32.2Apr 02, 2025
Change
00%
Bid1.75
Ask4.6
volume0
Intrest20
Strike
89
89
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price2.4Apr 04, 2025
Change
28.8292.31%
Bid1.65
Ask3.8
volume37
Intrest20
Strike
90
90
Last Price0.25Apr 04, 2025
Change
0.14127.27%
Bid-
Ask0.75
volume50
Intrest201
Last Price2.7Apr 04, 2025
Change
-
Bid0.7
Ask3.4
volume9
Intrest0
Strike
91
91
Last Price0.2Apr 04, 2025
Change
-
Bid-
Ask0.1
volume15
Intrest0
Last Price2.9Apr 04, 2025
Change
25.6389.84%
Bid0.25
Ask1.95
volume2
Intrest8
Strike
92
92
Last Price0.05Apr 04, 2025
Change
-
Bid-
Ask2.15
volume2
Intrest0
Last Price0.05Apr 04, 2025
Change
27.599.82%
Bid-
Ask2.3
volume61
Intrest8
Strike
93
93
Last Price0.6Apr 04, 2025
Change
-
Bid-
Ask2.55
volume11
Intrest0
Last Price1.2Apr 04, 2025
Change
-
Bid-
Ask1.65
volume6
Intrest0
Strike
94
94
Last Price0.87Apr 04, 2025
Change
0.79987.5%
Bid0.65
Ask3.3
volume3
Intrest5
Last Price0.05Apr 04, 2025
Change
26.3199.81%
Bid-
Ask4.8
volume68
Intrest5
Strike
95
95
Last Price2.5Apr 04, 2025
Change
2.331370.59%
Bid0.05
Ask3.6
volume69
Intrest34
Last Price0.55Apr 04, 2025
Change
24.8397.83%
Bid-
Ask4.8
volume1
Intrest5
Strike
96
96
Last Price-
Change
-
Bid0.6
Ask5.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid1.6
Ask6.5
volume0
Intrest0
Last Price0.05Apr 04, 2025
Change
-
Bid-
Ask2.15
volume20
Intrest0
Strike
98
98
Last Price-
Change
-
Bid2.6
Ask7.5
volume0
Intrest0
Last Price0.25Apr 04, 2025
Change
6.5696.33%
Bid-
Ask2.1
volume1
Intrest6
Strike
99
99
Last Price0.14Apr 03, 2025
Change
00%
Bid3.5
Ask8.5
volume0
Intrest9
Last Price0.05Apr 04, 2025
Change
7.4599.33%
Bid-
Ask2.1
volume10
Intrest23
Strike
100
100
Last Price6.76Apr 04, 2025
Change
5.61487.83%
Bid4.5
Ask9.5
volume19
Intrest19
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid5.6
Ask10.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
102
102
Last Price9.4Apr 04, 2025
Change
7.6422.22%
Bid7.6
Ask11.5
volume121
Intrest1703
Last Price1.65Apr 03, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest20
Strike
103
103
Last Price10.29Apr 04, 2025
Change
7.89328.75%
Bid7.5
Ask12.5
volume5
Intrest6
Last Price1.57Apr 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest13
Strike
104
104
Last Price11.14Apr 04, 2025
Change
9.79725.19%
Bid8.8
Ask13.5
volume1
Intrest24
Last Price0.05Apr 04, 2025
Change
1.1595.83%
Bid-
Ask0.05
volume10
Intrest19
Strike
105
105
Last Price11.04Apr 04, 2025
Change
7.84245%
Bid10.6
Ask14.5
volume21
Intrest1740
Last Price1.2Apr 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest10
Strike
106
106
Last Price12.8Apr 04, 2025
Change
9.58297.52%
Bid10.5
Ask15.5
volume3
Intrest33
Last Price0.05Apr 04, 2025
Change
0.6592.86%
Bid-
Ask2.15
volume1
Intrest4
Strike
107
107
Last Price13.7Apr 04, 2025
Change
11.55537.21%
Bid11.5
Ask16.5
volume10
Intrest13
Last Price0.05Apr 04, 2025
Change
1.0495.41%
Bid-
Ask2.15
volume5
Intrest14
Strike
108
108
Last Price0.82Mar 31, 2025
Change
00%
Bid12.5
Ask17.5
volume0
Intrest4
Last Price0.2Apr 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Strike
109
109
Last Price18.6Apr 04, 2025
Change
17.982900%
Bid13.6
Ask18.5
volume24
Intrest113
Last Price0.05Apr 04, 2025
Change
0.7593.75%
Bid-
Ask0.1
volume8
Intrest30
Strike
110
110
Last Price18.25Apr 04, 2025
Change
12.73230.62%
Bid14.6
Ask19.5
volume16
Intrest21
Last Price0.65Apr 03, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest60
Strike
111
111
Last Price19.6Apr 04, 2025
Change
12.6180%
Bid15.6
Ask20.5
volume7
Intrest66
Last Price0.42Apr 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
112
112
Last Price19Apr 04, 2025
Change
10.5123.53%
Bid17.6
Ask21.5
volume1
Intrest66
Last Price3Mar 31, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest4
Strike
113
113
Last Price20.2Apr 04, 2025
Change
12.2152.5%
Bid18.7
Ask22.5
volume4
Intrest1518
Last Price0.1Apr 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest7
Strike
114
114
Last Price20.74Apr 04, 2025
Change
14.24219.08%
Bid19
Ask23.5
volume2
Intrest13
Last Price0.1Apr 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest31
Strike
115
115
Last Price20.6Apr 04, 2025
Change
8.3668.3%
Bid20
Ask24.5
volume5
Intrest30
Last Price0.02Apr 04, 2025
Change
0.0777.78%
Bid-
Ask2.1
volume1
Intrest43
Strike
116
116
Last Price22.82Apr 04, 2025
Change
13.83153.84%
Bid21.6
Ask25.5
volume3
Intrest591
Last Price0.1Apr 04, 2025
Change
00%
Bid-
Ask2.1
volume2
Intrest38
Strike
117
117
Last Price0.95Apr 02, 2025
Change
00%
Bid22
Ask26.5
volume0
Intrest1
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest72
Strike
118
118
Last Price14.3Apr 03, 2025
Change
00%
Bid23
Ask27.5
volume0
Intrest12
Last Price0.2Apr 03, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest551
Strike
119
119
Last Price14.23Apr 03, 2025
Change
00%
Bid24
Ask28.5
volume0
Intrest162
Last Price0.02Apr 04, 2025
Change
0.0360%
Bid-
Ask1.75
volume2
Intrest1618
Strike
120
120
Last Price15.12Apr 03, 2025
Change
00%
Bid25
Ask29.5
volume0
Intrest11
Last Price0.08Apr 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest35
Strike
121
121
Last Price16.92Apr 03, 2025
Change
00%
Bid26
Ask30.5
volume0
Intrest5
Last Price1.75Apr 02, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest4700
Strike
122
122
Last Price17.29Apr 03, 2025
Change
00%
Bid27
Ask31.5
volume0
Intrest0
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask1.45
volume10
Intrest1238
Strike
123
123
Last Price16.09Apr 03, 2025
Change
00%
Bid28
Ask32.5
volume0
Intrest2
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest66
Strike
124
124
Last Price4.1Mar 25, 2025
Change
00%
Bid29
Ask33.5
volume0
Intrest2
Last Price0.18Apr 03, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest45
Strike
125
125
Last Price20.47Apr 03, 2025
Change
00%
Bid30
Ask34.5
volume0
Intrest5
Last Price0.68Apr 02, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest42
Strike
126
126
Last Price8.12Mar 04, 2025
Change
00%
Bid31
Ask35.5
volume0
Intrest1
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest4753
Strike
127
127
Last Price14.78Mar 14, 2025
Change
00%
Bid32
Ask36.5
volume0
Intrest2
Last Price0.3Apr 02, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2107
Strike
128
128
Last Price23.79Apr 03, 2025
Change
00%
Bid33
Ask37.5
volume0
Intrest4
Last Price0.1Apr 01, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest28
Strike
129
129
Last Price22.51Mar 10, 2025
Change
00%
Bid34
Ask38.5
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest218
Strike
130
130
Last Price11.2Apr 02, 2025
Change
00%
Bid35
Ask39.5
volume0
Intrest3
Last Price0.12Apr 04, 2025
Change
0.0571.43%
Bid-
Ask2.1
volume3
Intrest8
Strike
131
131
Last Price9.81Mar 04, 2025
Change
00%
Bid36
Ask40.5
volume0
Intrest3
Last Price0.41Mar 25, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest7
Strike
132
132
Last Price24Mar 10, 2025
Change
00%
Bid37
Ask41.5
volume0
Intrest0
Last Price0.03Apr 02, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest2927
Strike
133
133
Last Price-
Change
-
Bid38
Ask42.5
volume0
Intrest0
Last Price0.28Mar 24, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest5
Strike
134
134
Last Price5.7Feb 27, 2025
Change
00%
Bid39
Ask43.5
volume0
Intrest0
Last Price0.6Mar 06, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest6
Strike
135
135
Last Price14.84Apr 02, 2025
Change
00%
Bid40
Ask44.5
volume0
Intrest0
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest3
Strike
136
136
Last Price15.83Apr 02, 2025
Change
00%
Bid41
Ask45.5
volume0
Intrest0
Last Price0.4Mar 07, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest1
Strike
137
137
Last Price16.89Apr 02, 2025
Change
00%
Bid42
Ask46.5
volume0
Intrest0
Last Price0.09Mar 25, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest8
Strike
138
138
Last Price17.86Apr 02, 2025
Change
00%
Bid43
Ask47.5
volume0
Intrest0
Last Price0.04Mar 25, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest8
Strike
139
139
Last Price18.79Apr 02, 2025
Change
00%
Bid44
Ask48.5
volume0
Intrest0
Last Price0.75Mar 05, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Strike
140
140
Last Price19.76Apr 02, 2025
Change
00%
Bid45
Ask49.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid46
Ask50.5
volume0
Intrest0
Last Price1.67Feb 24, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
142
142
Last Price22.13Apr 02, 2025
Change
00%
Bid47
Ask51.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
143
143
Last Price23.13Apr 02, 2025
Change
00%
Bid48
Ask52.5
volume0
Intrest0
Last Price2.5Feb 26, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Strike
144
144
Last Price7.8Feb 14, 2025
Change
00%
Bid49
Ask53.5
volume0
Intrest0
Last Price2.82Mar 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
145
145
Last Price24.9Apr 02, 2025
Change
00%
Bid50
Ask54.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
146
146
Last Price25.87Apr 02, 2025
Change
00%
Bid51
Ask55.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid52
Ask56.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid53
Ask57.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid54
Ask58.5
volume0
Intrest0
Last Price0.29Mar 04, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
150
150
Last Price-
Change
-
Bid55
Ask59.5
volume0
Intrest0
Last Price0.9Feb 20, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid57.5
Ask62
volume0
Intrest0
Last Price0.13Mar 04, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Strike
155
155
Last Price34.82Apr 02, 2025
Change
00%
Bid60
Ask64.5
volume0
Intrest0
Last Price0.95Feb 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
157.5
157.5
Last Price37.29Apr 02, 2025
Change
00%
Bid62.5
Ask67
volume0
Intrest0
Last Price0.3Mar 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
160
160
Last Price-
Change
-
Bid65
Ask69.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
162.5
162.5
Last Price42.91Apr 02, 2025
Change
00%
Bid67.5
Ask72
volume0
Intrest0
Last Price0.1Mar 24, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
165
165
Last Price45.38Apr 02, 2025
Change
00%
Bid70
Ask74.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
170
170
Last Price49.86Apr 02, 2025
Change
00%
Bid75.1
Ask79.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
175
175
Last Price54.83Apr 02, 2025
Change
00%
Bid80.1
Ask84.5
volume0
Intrest0
Last Price0.1Mar 24, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
180
180
Last Price-
Change
-
Bid85
Ask89.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid90
Ask94.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid95
Ask99.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid100
Ask104.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid105
Ask109.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid110
Ask114.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid115
Ask119.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved