Comments
Loading...
KKR (NYSE:KKR) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 KKR의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 KKR에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price39.5Apr 07, 2025
Change
-
Bid38.8
Ask42.3
volume1
Intrest0
Strike
55
55
Last Price0.05Apr 07, 2025
Change
-
Bid-
Ask0.45
volume22
Intrest0
Last Price37Apr 07, 2025
Change
-
Bid34.2
Ask37.2
volume1
Intrest0
Strike
60
60
Last Price0.3Apr 07, 2025
Change
-
Bid-
Ask1.1
volume13
Intrest0
Last Price-
Change
-
Bid28.8
Ask32.5
volume0
Intrest0
Strike
65
65
Last Price0.25Apr 07, 2025
Change
0.0516.67%
Bid0.15
Ask0.4
volume20
Intrest2
Last Price22.62Apr 04, 2025
Change
00%
Bid24.8
Ask27.5
volume0
Intrest10
Strike
70
70
Last Price0.42Apr 04, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest3
Last Price19.2Apr 04, 2025
Change
00%
Bid20.1
Ask23.1
volume0
Intrest3
Strike
75
75
Last Price1.44Apr 07, 2025
Change
0.6480%
Bid0.4
Ask0.95
volume2
Intrest22
Last Price-
Change
-
Bid19.2
Ask22
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid0.05
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid17.3
Ask21.3
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid0.05
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid16.2
Ask20.3
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid0.05
Ask2.05
volume0
Intrest0
Last Price40.07Apr 02, 2025
Change
00%
Bid16.6
Ask19.2
volume0
Intrest8
Strike
79
79
Last Price1.05Apr 07, 2025
Change
-
Bid0.2
Ask2.1
volume1
Intrest0
Last Price15.6Apr 04, 2025
Change
00%
Bid14.4
Ask18.3
volume0
Intrest10
Strike
80
80
Last Price1.64Apr 04, 2025
Change
00%
Bid0.85
Ask1.45
volume0
Intrest3
Last Price14.3Apr 04, 2025
Change
00%
Bid14.5
Ask17.2
volume0
Intrest24
Strike
81
81
Last Price2Apr 04, 2025
Change
00%
Bid0.7
Ask1.7
volume0
Intrest2
Last Price37.25Apr 02, 2025
Change
00%
Bid12.6
Ask16.6
volume0
Intrest8
Strike
82
82
Last Price-
Change
-
Bid0.3
Ask1.9
volume0
Intrest0
Last Price36.03Apr 02, 2025
Change
00%
Bid12.7
Ask15.6
volume0
Intrest24
Strike
83
83
Last Price-
Change
-
Bid0.8
Ask2.8
volume0
Intrest0
Last Price35.04Apr 02, 2025
Change
00%
Bid12.1
Ask14.9
volume0
Intrest24
Strike
84
84
Last Price2.5Apr 04, 2025
Change
00%
Bid1.15
Ask2.25
volume0
Intrest3
Last Price7Apr 07, 2025
Change
1.214.63%
Bid11.2
Ask14.1
volume1
Intrest27
Strike
85
85
Last Price3.1Apr 07, 2025
Change
0.155.08%
Bid1.25
Ask2.4
volume1
Intrest7
Last Price20.68Apr 03, 2025
Change
00%
Bid10.7
Ask13.3
volume0
Intrest21
Strike
86
86
Last Price-
Change
-
Bid1.7
Ask2.55
volume0
Intrest0
Last Price19.73Apr 03, 2025
Change
00%
Bid9.9
Ask12.2
volume0
Intrest15
Strike
87
87
Last Price7.4Apr 07, 2025
Change
-
Bid1.75
Ask2.75
volume1
Intrest0
Last Price8.8Apr 04, 2025
Change
00%
Bid8.5
Ask11.7
volume0
Intrest5
Strike
88
88
Last Price5.84Apr 07, 2025
Change
-
Bid1.8
Ask2.95
volume9
Intrest0
Last Price17.01Apr 03, 2025
Change
00%
Bid8.5
Ask11.1
volume0
Intrest9
Strike
89
89
Last Price6.41Apr 07, 2025
Change
2.4160.25%
Bid2.15
Ask3.3
volume2
Intrest10
Last Price8.1Apr 07, 2025
Change
-
Bid6.7
Ask9.1
volume2
Intrest0
Strike
90
90
Last Price2.7Apr 07, 2025
Change
2.5548.57%
Bid2.65
Ask3.6
volume8
Intrest31
Last Price2.65Apr 07, 2025
Change
1.9542.39%
Bid6.1
Ask9.4
volume1
Intrest6
Strike
91
91
Last Price4.4Apr 04, 2025
Change
00%
Bid2.6
Ask4.9
volume0
Intrest3
Last Price5.3Apr 04, 2025
Change
00%
Bid5.8
Ask8.7
volume0
Intrest36
Strike
92
92
Last Price8.08Apr 07, 2025
Change
3.2868.33%
Bid2.85
Ask4.9
volume2
Intrest10
Last Price6.7Apr 07, 2025
Change
2.976.32%
Bid5.7
Ask8.4
volume3
Intrest9
Strike
93
93
Last Price6Apr 04, 2025
Change
00%
Bid3.6
Ask5.3
volume0
Intrest63
Last Price4.9Apr 04, 2025
Change
00%
Bid5
Ask6.4
volume0
Intrest106
Strike
94
94
Last Price4.97Apr 04, 2025
Change
00%
Bid3.4
Ask6
volume0
Intrest24
Last Price5Apr 07, 2025
Change
0.819.05%
Bid3.7
Ask7.4
volume4
Intrest58
Strike
95
95
Last Price6Apr 07, 2025
Change
1.2517.24%
Bid4.7
Ask6.6
volume1
Intrest15
Last Price4.2Apr 07, 2025
Change
0.410.53%
Bid3.3
Ask6.8
volume1
Intrest159
Strike
96
96
Last Price0.95Apr 03, 2025
Change
00%
Bid3.7
Ask6.7
volume0
Intrest1
Last Price3.6Apr 07, 2025
Change
0.620%
Bid4
Ask5.3
volume3
Intrest280
Strike
97
97
Last Price6.8Apr 04, 2025
Change
00%
Bid4.7
Ask7.5
volume0
Intrest56
Last Price3.51Apr 07, 2025
Change
0.5618.98%
Bid3.5
Ask4.2
volume1
Intrest1
Strike
98
98
Last Price1.6Apr 03, 2025
Change
00%
Bid5
Ask7.2
volume0
Intrest26
Last Price2.45Apr 04, 2025
Change
00%
Bid2.65
Ask4.1
volume0
Intrest71
Strike
99
99
Last Price2Apr 03, 2025
Change
00%
Bid5.5
Ask8
volume0
Intrest24
Last Price3.4Apr 07, 2025
Change
1.254.55%
Bid2.65
Ask4.3
volume39
Intrest16
Strike
100
100
Last Price10.25Apr 04, 2025
Change
00%
Bid6.9
Ask9.1
volume0
Intrest119
Last Price1.2Apr 07, 2025
Change
0.5531.43%
Bid2.25
Ask3.7
volume2
Intrest2
Strike
101
101
Last Price2.6Apr 03, 2025
Change
00%
Bid6.3
Ask9
volume0
Intrest46
Last Price3.53Apr 07, 2025
Change
-
Bid1.9
Ask3.3
volume2
Intrest0
Strike
102
102
Last Price11.01Apr 04, 2025
Change
00%
Bid7.1
Ask9.3
volume0
Intrest4
Last Price3.7Apr 07, 2025
Change
2.17141.83%
Bid1.55
Ask2.35
volume2
Intrest11
Strike
103
103
Last Price11.2Apr 07, 2025
Change
7.5202.7%
Bid7.8
Ask11.3
volume1
Intrest199
Last Price1.04Apr 07, 2025
Change
0.5132.9%
Bid1.2
Ask2.25
volume1
Intrest29
Strike
104
104
Last Price11.76Apr 04, 2025
Change
00%
Bid8.5
Ask11
volume0
Intrest30
Last Price1.6Apr 07, 2025
Change
0.2316.79%
Bid0.3
Ask1.85
volume5
Intrest17
Strike
105
105
Last Price12.45Apr 04, 2025
Change
00%
Bid9.1
Ask12
volume0
Intrest14
Last Price1.4Apr 07, 2025
Change
0.75115.38%
Bid0.45
Ask1.6
volume4
Intrest78
Strike
106
106
Last Price13.6Apr 04, 2025
Change
00%
Bid9.8
Ask12.8
volume0
Intrest1128
Last Price0.9Apr 07, 2025
Change
2.0569.49%
Bid0.35
Ask1.25
volume1
Intrest1
Strike
107
107
Last Price4.9Apr 03, 2025
Change
00%
Bid10.8
Ask13.7
volume0
Intrest15
Last Price0.6Apr 04, 2025
Change
00%
Bid0.4
Ask0.85
volume0
Intrest10
Strike
108
108
Last Price17.25Apr 04, 2025
Change
00%
Bid11.6
Ask14.1
volume0
Intrest11
Last Price3.5Apr 03, 2025
Change
00%
Bid-
Ask2.95
volume0
Intrest7
Strike
109
109
Last Price15.59Apr 04, 2025
Change
00%
Bid12.9
Ask15.2
volume0
Intrest26
Last Price1Apr 07, 2025
Change
0.111.11%
Bid0.4
Ask1.05
volume2
Intrest43
Strike
110
110
Last Price16.88Apr 04, 2025
Change
00%
Bid13.8
Ask15.9
volume0
Intrest110
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
111
111
Last Price8.81Apr 03, 2025
Change
00%
Bid14.1
Ask18
volume0
Intrest46
Last Price1.08Apr 03, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest33
Strike
112
112
Last Price10.24Apr 03, 2025
Change
00%
Bid15
Ask18.2
volume0
Intrest27
Last Price0.85Apr 03, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest228
Strike
113
113
Last Price19Apr 04, 2025
Change
00%
Bid16.1
Ask18.7
volume0
Intrest21
Last Price0.25Apr 04, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest43
Strike
114
114
Last Price20.5Apr 04, 2025
Change
00%
Bid17
Ask20
volume0
Intrest45
Last Price0.99Apr 04, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest14
Strike
115
115
Last Price7Apr 03, 2025
Change
00%
Bid17.9
Ask20.9
volume0
Intrest29
Last Price3.68Apr 01, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest10
Strike
116
116
Last Price22.71Apr 04, 2025
Change
00%
Bid19.3
Ask21.8
volume0
Intrest1797
Last Price0.1Apr 07, 2025
Change
0.685.71%
Bid-
Ask1.15
volume5
Intrest27
Strike
117
117
Last Price5.2Mar 31, 2025
Change
00%
Bid19.8
Ask23
volume0
Intrest2
Last Price0.33Apr 03, 2025
Change
00%
Bid0.05
Ask0.5
volume0
Intrest25
Strike
118
118
Last Price25.28Apr 04, 2025
Change
00%
Bid20.8
Ask24.8
volume0
Intrest1
Last Price3.68Apr 02, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest16
Strike
119
119
Last Price26.28Apr 04, 2025
Change
00%
Bid21.8
Ask25.8
volume0
Intrest17
Last Price0.3Apr 04, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest29
Strike
120
120
Last Price15.75Apr 03, 2025
Change
00%
Bid22.9
Ask25.7
volume0
Intrest26
Last Price0.17Apr 03, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest55
Strike
121
121
Last Price16.7Apr 03, 2025
Change
00%
Bid23.9
Ask27.6
volume0
Intrest20
Last Price0.6Apr 07, 2025
Change
0.51566.67%
Bid-
Ask0.3
volume5
Intrest20
Strike
122
122
Last Price4.2Apr 02, 2025
Change
00%
Bid24.9
Ask28
volume0
Intrest0
Last Price2.25Apr 02, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest13
Strike
123
123
Last Price8.62Mar 28, 2025
Change
00%
Bid25.8
Ask29.1
volume0
Intrest0
Last Price0.17Apr 03, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest8
Strike
124
124
Last Price-
Change
-
Bid27
Ask29.9
volume0
Intrest0
Last Price0.16Apr 07, 2025
Change
0.0660%
Bid-
Ask0.35
volume1
Intrest33
Strike
125
125
Last Price5.95Apr 02, 2025
Change
00%
Bid28.1
Ask30.5
volume0
Intrest5
Last Price0.13Apr 04, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest55
Strike
126
126
Last Price-
Change
-
Bid28.9
Ask32.5
volume0
Intrest0
Last Price0.11Apr 04, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest14
Strike
127
127
Last Price12.2Mar 28, 2025
Change
00%
Bid29.9
Ask33
volume0
Intrest0
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest11
Strike
128
128
Last Price10.94Apr 01, 2025
Change
00%
Bid30.8
Ask33.6
volume0
Intrest0
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest15
Strike
129
129
Last Price13.91Mar 31, 2025
Change
00%
Bid31.8
Ask35.4
volume0
Intrest0
Last Price0.7Apr 02, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest67
Strike
130
130
Last Price14Apr 01, 2025
Change
00%
Bid32.8
Ask35.9
volume0
Intrest5
Last Price0.13Apr 04, 2025
Change
00%
Bid-
Ask2
volume0
Intrest1
Strike
131
131
Last Price-
Change
-
Bid33.8
Ask36.9
volume0
Intrest0
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest31
Strike
132
132
Last Price-
Change
-
Bid34.8
Ask38.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
133
133
Last Price15.32Mar 28, 2025
Change
00%
Bid35.8
Ask38.8
volume0
Intrest0
Last Price0.12Apr 04, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest3
Strike
134
134
Last Price-
Change
-
Bid37.3
Ask39.6
volume0
Intrest0
Last Price0.09Apr 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest11
Strike
135
135
Last Price15.69Mar 26, 2025
Change
00%
Bid37.8
Ask40.5
volume0
Intrest0
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest4
Strike
136
136
Last Price5.6Mar 03, 2025
Change
00%
Bid38.8
Ask41.6
volume0
Intrest0
Last Price0.3Mar 24, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Strike
137
137
Last Price22.61Mar 12, 2025
Change
00%
Bid39.8
Ask42.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid40.8
Ask43.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid41.9
Ask44.7
volume0
Intrest0
Last Price0.12Mar 25, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Strike
140
140
Last Price-
Change
-
Bid42.9
Ask45.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid43.8
Ask46.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid44.8
Ask47.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid45.9
Ask48.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid47.5
Ask49.7
volume0
Intrest0
Last Price2.5Feb 28, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest1
Strike
145
145
Last Price23.19Mar 25, 2025
Change
00%
Bid47.8
Ask50.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid48.9
Ask51.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid49.8
Ask52.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid52.8
Ask55.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid55.3
Ask58.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid57.9
Ask60.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid60.4
Ask63
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid62.8
Ask65.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid67.8
Ask70.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid72.8
Ask75.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid77.8
Ask80.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid82.9
Ask85.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid87.8
Ask90.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid92.8
Ask95.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid97.9
Ask100.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid102.9
Ask105.7
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved