La bourse est fermée

The Kroger Co. (KR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
44,58-0,22 (-0,49 %)
À la clôture : 04:00PM EST
44,69 +0,11 (+0,25 %)
Échanges après Bourse : 07:51PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KR231215C000250002023-12-07 1:16PM EST25.0019.8019.6520.300.00---304.88%
KR231215C000300002023-11-29 1:33PM EST30.0013.6014.4014.750.00--6185.16%
KR231215C000310002023-11-16 10:19AM EST31.0012.3513.2513.800.00--1181.64%
KR231215C000330002023-11-13 9:53AM EST33.0010.9011.3011.900.00--0103.13%
KR231215C000340002023-12-01 9:37AM EST34.0010.4010.4011.250.00-13146.88%
KR231215C000350002023-12-07 3:52PM EST35.009.579.459.800.00-103096.09%
KR231215C000370002023-11-29 12:09PM EST37.006.707.307.750.00--2100.00%
KR231215C000380002023-11-17 2:44PM EST38.004.656.256.850.00-11100.00%
KR231215C000400002023-12-06 9:34AM EST40.004.404.504.800.00-611553.52%
KR231215C000405002023-12-06 12:29PM EST40.504.103.104.350.00-8569.34%
KR231215C000410002023-11-30 10:40AM EST41.003.662.603.750.00-32554.69%
KR231215C000415002023-12-04 12:40PM EST41.503.302.933.300.00-2253.03%
KR231215C000420002023-12-07 11:09AM EST42.002.801.622.97-0.04-1.41%139058.30%
KR231215C000425002023-12-01 1:06PM EST42.502.051.492.350.00-49343.95%
KR231215C000430002023-12-08 10:24AM EST43.002.021.561.84-0.01-0.49%178136.52%
KR231215C000435002023-12-06 11:32AM EST43.501.141.161.250.00-316924.41%
KR231215C000440002023-12-08 3:07PM EST44.000.820.780.84-0.05-5.75%1758621.97%
KR231215C000445002023-12-08 3:59PM EST44.500.460.450.49-0.27-36.99%5890919.73%
KR231215C000450002023-12-08 3:58PM EST45.000.220.220.26-0.16-42.11%1761,77619.14%
KR231215C000455002023-12-08 3:52PM EST45.500.110.090.12-0.14-56.00%75789718.75%
KR231215C000460002023-12-08 3:51PM EST46.000.060.050.06-0.05-45.45%831,19919.73%
KR231215C000465002023-12-08 3:00PM EST46.500.020.010.19-0.03-60.00%4544734.96%
KR231215C000470002023-12-08 2:47PM EST47.000.020.001.000.00-1077759.28%
KR231215C000475002023-12-08 12:34PM EST47.500.020.000.04-0.02-50.00%164530.47%
KR231215C000480002023-12-07 2:29PM EST48.000.040.000.050.00-101,27435.94%
KR231215C000485002023-12-08 12:34PM EST48.500.030.000.05+0.01+50.00%102739.84%
KR231215C000490002023-12-07 3:20PM EST49.000.010.010.180.00-414250.20%
KR231215C000495002023-12-08 12:33PM EST49.500.030.000.05-0.06-66.67%20847.66%
KR231215C000500002023-12-08 1:22PM EST50.000.010.000.010.00-482,76739.84%
KR231215C000510002023-11-30 10:36AM EST51.000.010.000.200.00--166.60%
KR231215C000550002023-11-17 10:27AM EST55.000.020.000.020.00-12667.19%
KR231215C000600002023-10-23 10:15AM EST60.000.050.000.030.00--195.31%
Options de ventepour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KR231215P000250002023-11-20 3:30PM EST25.000.020.000.020.00--1171.88%
KR231215P000300002023-11-20 10:41AM EST30.000.020.000.020.00--20121.88%
KR231215P000340002023-11-30 10:07AM EST34.000.010.000.020.00-71385.94%
KR231215P000350002023-11-20 10:41AM EST35.000.060.000.040.00-10020685.16%
KR231215P000360002023-11-21 12:58PM EST36.000.050.000.040.00-37676.56%
KR231215P000370002023-11-30 12:32PM EST37.000.010.000.010.00-21424556.25%
KR231215P000380002023-12-08 10:01AM EST38.000.020.000.030.00-1066957.03%
KR231215P000385002023-11-30 10:16AM EST38.500.010.000.190.00-1572.66%
KR231215P000390002023-12-07 3:01PM EST39.000.020.000.040.00-127350.78%
KR231215P000395002023-12-01 9:30AM EST39.500.010.000.050.00-32354.69%
KR231215P000400002023-12-05 2:39PM EST40.000.030.000.050.00-991150.00%
KR231215P000405002023-12-04 11:08AM EST40.500.090.000.020.00-83838.28%
KR231215P000410002023-12-08 2:57PM EST41.000.010.000.030.00-122,07636.72%
KR231215P000415002023-12-04 1:36PM EST41.500.010.010.02-0.03-75.00%104829.69%
KR231215P000420002023-12-07 11:03AM EST42.000.020.000.10-0.01-33.33%1097236.72%
KR231215P000425002023-12-07 3:53PM EST42.500.020.000.19-0.01-33.33%265,53938.48%
KR231215P000430002023-12-08 3:46PM EST43.000.050.030.05-0.01-16.67%621,65521.09%
KR231215P000435002023-12-08 2:26PM EST43.500.100.070.11-0.02-16.67%11132120.51%
KR231215P000440002023-12-08 3:54PM EST44.000.180.160.19+0.01+5.88%2191,60118.46%
KR231215P000445002023-12-08 3:55PM EST44.500.340.330.360.00-8039617.48%
KR231215P000450002023-12-08 1:33PM EST45.000.620.600.64+0.11+21.57%1051,02817.29%
KR231215P000455002023-11-30 2:36PM EST45.501.090.951.100.00-1616822.36%
KR231215P000460002023-12-07 11:26AM EST46.001.321.362.030.00-524651.27%
KR231215P000465002023-12-01 1:06PM EST46.502.211.352.260.00-1344.14%
KR231215P000470002023-12-07 11:26AM EST47.002.261.142.590.00-19238.97%
KR231215P000480002023-11-06 9:33AM EST48.003.363.153.800.00-1263.97%
KR231215P000490002023-12-06 2:25PM EST49.004.453.404.550.00-32012054.30%
KR231215P000500002023-11-24 10:23AM EST50.006.105.205.700.00-4076.76%
KR231215P000510002023-11-21 12:23PM EST51.007.856.156.550.00--070.51%
KR231215P000530002023-11-21 12:23PM EST53.008.208.158.70-1.65-16.75%2053.13%
KR231215P000550002023-11-30 11:27AM EST55.0010.1010.1510.550.00-1099.22%