La bourse ferme dans 3 h 3 min

The Kroger Co. (KR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
52,49-0,26 (-0,49 %)
À la clôture : 04:00PM EDT
52,95 +0,46 (+0,88 %)
Avant Bourse : 08:22AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KR240719C000350002024-06-13 1:17PM EDT35.0015.2015.9019.650.00-1725222.27%
KR240719C000360002024-02-01 1:57PM EDT36.0011.1013.3014.250.00-15270.00%
KR240719C000370002024-04-25 12:09PM EDT37.0019.0516.2016.600.00-19267.68%
KR240719C000380002024-01-22 11:01AM EDT38.008.8510.6010.750.00-51220.00%
KR240719C000390002024-01-31 10:53AM EDT39.008.450.000.000.00-5750.00%
KR240719C000400002024-03-07 10:51AM EDT40.0015.0016.6519.550.00-2212506.64%
KR240719C000410002024-04-26 12:26PM EDT41.0015.2611.3014.000.00-1106226.56%
KR240719C000420002024-07-02 9:53AM EDT42.009.050.000.000.00-15870.00%
KR240719C000430002024-07-10 11:03AM EDT43.009.750.000.000.00-23860.00%
KR240719C000440002024-07-10 2:14PM EDT44.008.950.000.000.00-14870.00%
KR240719C000450002024-07-09 11:32AM EDT45.007.470.000.000.00-22980.00%
KR240719C000455002024-06-25 11:13AM EDT45.504.650.000.000.00--20.00%
KR240719C000460002024-07-11 10:17AM EDT46.006.600.000.000.00-43370.00%
KR240719C000465002024-07-12 11:02AM EDT46.506.400.000.000.00--30.00%
KR240719C000470002024-07-11 9:56AM EDT47.005.650.000.000.00-193820.00%
KR240719C000475002024-07-11 9:56AM EDT47.505.150.000.000.00-510.00%
KR240719C000480002024-07-09 12:21PM EDT48.004.500.000.000.00-66700.00%
KR240719C000485002024-07-11 9:57AM EDT48.504.100.000.000.00-340.00%
KR240719C000490002024-07-12 3:52PM EDT49.003.700.000.000.00-24240.00%
KR240719C000495002024-07-11 10:52AM EDT49.503.150.000.000.00-34680.00%
KR240719C000500002024-07-12 3:48PM EDT50.002.740.000.000.00-163,2540.00%
KR240719C000510002024-07-12 2:19PM EDT51.001.750.000.000.00-36640.00%
KR240719C000520002024-07-12 3:37PM EDT52.001.020.000.000.00-3419380.00%
KR240719C000530002024-07-12 3:58PM EDT53.000.300.000.000.00-2804083.13%
KR240719C000540002024-07-12 3:56PM EDT54.000.100.000.000.00-7401,3706.25%
KR240719C000550002024-07-12 3:04PM EDT55.000.060.000.000.00-713,86212.50%
KR240719C000560002024-07-12 3:03PM EDT56.000.010.000.000.00-12,18112.50%
KR240719C000570002024-07-12 9:49AM EDT57.000.040.000.000.00-221712.50%
KR240719C000580002024-07-08 12:20PM EDT58.000.030.000.000.00-10025525.00%
KR240719C000590002024-07-10 3:47PM EDT59.000.040.000.000.00-119925.00%
KR240719C000600002024-07-12 11:56AM EDT60.000.010.000.000.00-114,37625.00%
KR240719C000620002024-07-01 10:55AM EDT62.000.010.000.000.00--125.00%
KR240719C000630002024-07-12 2:51PM EDT63.000.01-0.000.00--2650.00%
KR240719C000650002024-07-09 1:01PM EDT65.000.010.000.000.00-133950.00%
KR240719C000700002024-07-11 3:51PM EDT70.000.010.000.000.00-21,24250.00%
KR240719C000750002024-06-20 9:30AM EDT75.000.030.000.000.00-11450.00%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KR240719P000250002023-12-08 4:18PM EDT25.000.060.010.150.00-8214300.78%
KR240719P000300002024-01-26 1:42PM EDT30.000.050.010.070.00-219210.94%
KR240719P000350002024-06-28 1:21PM EDT35.000.020.000.000.00-319250.00%
KR240719P000360002024-04-22 10:45AM EDT36.000.030.010.100.00-118155.47%
KR240719P000370002024-06-12 2:09PM EDT37.000.020.000.030.00-112121.88%
KR240719P000380002024-06-05 9:44AM EDT38.000.030.000.090.00-311132.03%
KR240719P000390002024-06-12 2:07PM EDT39.000.020.000.090.00-185122.66%
KR240719P000400002024-07-03 11:02AM EDT40.000.040.000.000.00-111550.00%
KR240719P000410002024-06-10 2:46PM EDT41.000.040.002.130.00-119219.73%
KR240719P000420002024-07-09 10:05AM EDT42.000.010.000.000.00-520150.00%
KR240719P000430002024-07-05 3:22PM EDT43.000.020.000.000.00-20020750.00%
KR240719P000440002024-07-11 12:31PM EDT44.000.010.000.000.00-143825.00%
KR240719P000450002024-07-12 11:19AM EDT45.000.100.000.000.00-282625.00%
KR240719P000455002024-07-08 10:25AM EDT45.500.020.000.000.00-3510025.00%
KR240719P000460002024-07-11 10:28AM EDT46.000.020.000.000.00-2024625.00%
KR240719P000465002024-07-11 10:20AM EDT46.500.040.000.000.00-10022625.00%
KR240719P000470002024-07-11 12:34PM EDT47.000.020.000.000.00-684625.00%
KR240719P000475002024-07-09 12:30PM EDT47.500.030.000.000.00-29914025.00%
KR240719P000480002024-07-12 3:33PM EDT48.000.010.000.000.00-691225.00%
KR240719P000485002024-07-11 10:25AM EDT48.500.030.000.000.00-11561612.50%
KR240719P000490002024-07-11 3:57PM EDT49.000.120.000.000.00-1441,74912.50%
KR240719P000495002024-07-12 11:49AM EDT49.500.050.000.000.00-757812.50%
KR240719P000500002024-07-12 3:44PM EDT50.000.020.000.000.00-422,63012.50%
KR240719P000510002024-07-12 3:52PM EDT51.000.060.000.000.00-64856.25%
KR240719P000520002024-07-12 3:59PM EDT52.000.250.000.000.00-1255063.13%
KR240719P000530002024-07-12 3:52PM EDT53.000.650.000.000.00--5610.00%
KR240719P000540002024-07-12 3:29PM EDT54.001.360.000.000.00--250.00%
KR240719P000550002024-07-12 1:10PM EDT55.002.420.000.000.00-9360.00%
KR240719P000590002024-07-10 1:06PM EDT59.006.000.000.000.00---0.00%
KR240719P000600002024-06-20 3:46PM EDT60.009.990.000.000.00-900.00%
KR240719P000700002024-06-13 11:36AM EDT70.0020.2016.3018.250.00-10199.61%