La bourse est fermée
CAC 40
7 526,55 +98,03 (+1,32 %) Euro Stoxx 50
4 523,31 +49,54 (+1,11 %) Dow Jones
36 247,87 +130,49 (+0,36 %) EUR/USD
1,0764 -0,0034 (-0,31 %) Gold future
2 020,80 -25,60 (-1,25 %) Bitcoin EUR
40 726,48 -423,24 (-1,03 %)
The Kroger Co. (KR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KR231215C00025000 | 2023-12-07 1:16PM EST | 25.00 | 19.80 | 19.65 | 20.30 | 0.00 | - | - | - | 304.88% |
| KR231215C00030000 | 2023-11-29 1:33PM EST | 30.00 | 13.60 | 14.40 | 14.75 | 0.00 | - | - | 6 | 185.16% |
| KR231215C00031000 | 2023-11-16 10:19AM EST | 31.00 | 12.35 | 13.25 | 13.80 | 0.00 | - | - | 1 | 181.64% |
| KR231215C00033000 | 2023-11-13 9:53AM EST | 33.00 | 10.90 | 11.30 | 11.90 | 0.00 | - | - | 0 | 103.13% |
| KR231215C00034000 | 2023-12-01 9:37AM EST | 34.00 | 10.40 | 10.40 | 11.25 | 0.00 | - | 1 | 3 | 146.88% |
| KR231215C00035000 | 2023-12-07 3:52PM EST | 35.00 | 9.57 | 9.45 | 9.80 | 0.00 | - | 10 | 30 | 96.09% |
| KR231215C00037000 | 2023-11-29 12:09PM EST | 37.00 | 6.70 | 7.30 | 7.75 | 0.00 | - | - | 2 | 100.00% |
| KR231215C00038000 | 2023-11-17 2:44PM EST | 38.00 | 4.65 | 6.25 | 6.85 | 0.00 | - | 1 | 1 | 100.00% |
| KR231215C00040000 | 2023-12-06 9:34AM EST | 40.00 | 4.40 | 4.50 | 4.80 | 0.00 | - | 6 | 115 | 53.52% |
| KR231215C00040500 | 2023-12-06 12:29PM EST | 40.50 | 4.10 | 3.10 | 4.35 | 0.00 | - | 8 | 5 | 69.34% |
| KR231215C00041000 | 2023-11-30 10:40AM EST | 41.00 | 3.66 | 2.60 | 3.75 | 0.00 | - | 3 | 25 | 54.69% |
| KR231215C00041500 | 2023-12-04 12:40PM EST | 41.50 | 3.30 | 2.93 | 3.30 | 0.00 | - | 2 | 2 | 53.03% |
| KR231215C00042000 | 2023-12-07 11:09AM EST | 42.00 | 2.80 | 1.62 | 2.97 | -0.04 | -1.41% | 1 | 390 | 58.30% |
| KR231215C00042500 | 2023-12-01 1:06PM EST | 42.50 | 2.05 | 1.49 | 2.35 | 0.00 | - | 4 | 93 | 43.95% |
| KR231215C00043000 | 2023-12-08 10:24AM EST | 43.00 | 2.02 | 1.56 | 1.84 | -0.01 | -0.49% | 1 | 781 | 36.52% |
| KR231215C00043500 | 2023-12-06 11:32AM EST | 43.50 | 1.14 | 1.16 | 1.25 | 0.00 | - | 3 | 169 | 24.41% |
| KR231215C00044000 | 2023-12-08 3:07PM EST | 44.00 | 0.82 | 0.78 | 0.84 | -0.05 | -5.75% | 17 | 586 | 21.97% |
| KR231215C00044500 | 2023-12-08 3:59PM EST | 44.50 | 0.46 | 0.45 | 0.49 | -0.27 | -36.99% | 58 | 909 | 19.73% |
| KR231215C00045000 | 2023-12-08 3:58PM EST | 45.00 | 0.22 | 0.22 | 0.26 | -0.16 | -42.11% | 176 | 1,776 | 19.14% |
| KR231215C00045500 | 2023-12-08 3:52PM EST | 45.50 | 0.11 | 0.09 | 0.12 | -0.14 | -56.00% | 757 | 897 | 18.75% |
| KR231215C00046000 | 2023-12-08 3:51PM EST | 46.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 83 | 1,199 | 19.73% |
| KR231215C00046500 | 2023-12-08 3:00PM EST | 46.50 | 0.02 | 0.01 | 0.19 | -0.03 | -60.00% | 45 | 447 | 34.96% |
| KR231215C00047000 | 2023-12-08 2:47PM EST | 47.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 10 | 777 | 59.28% |
| KR231215C00047500 | 2023-12-08 12:34PM EST | 47.50 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 16 | 45 | 30.47% |
| KR231215C00048000 | 2023-12-07 2:29PM EST | 48.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 1,274 | 35.94% |
| KR231215C00048500 | 2023-12-08 12:34PM EST | 48.50 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 10 | 27 | 39.84% |
| KR231215C00049000 | 2023-12-07 3:20PM EST | 49.00 | 0.01 | 0.01 | 0.18 | 0.00 | - | 4 | 142 | 50.20% |
| KR231215C00049500 | 2023-12-08 12:33PM EST | 49.50 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 20 | 8 | 47.66% |
| KR231215C00050000 | 2023-12-08 1:22PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 2,767 | 39.84% |
| KR231215C00051000 | 2023-11-30 10:36AM EST | 51.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | - | 1 | 66.60% |
| KR231215C00055000 | 2023-11-17 10:27AM EST | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 26 | 67.19% |
| KR231215C00060000 | 2023-10-23 10:15AM EST | 60.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 95.31% |
Options de ventepour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KR231215P00025000 | 2023-11-20 3:30PM EST | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 171.88% |
| KR231215P00030000 | 2023-11-20 10:41AM EST | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 20 | 121.88% |
| KR231215P00034000 | 2023-11-30 10:07AM EST | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 13 | 85.94% |
| KR231215P00035000 | 2023-11-20 10:41AM EST | 35.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 100 | 206 | 85.16% |
| KR231215P00036000 | 2023-11-21 12:58PM EST | 36.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 3 | 76 | 76.56% |
| KR231215P00037000 | 2023-11-30 12:32PM EST | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 214 | 245 | 56.25% |
| KR231215P00038000 | 2023-12-08 10:01AM EST | 38.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 669 | 57.03% |
| KR231215P00038500 | 2023-11-30 10:16AM EST | 38.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 5 | 72.66% |
| KR231215P00039000 | 2023-12-07 3:01PM EST | 39.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 273 | 50.78% |
| KR231215P00039500 | 2023-12-01 9:30AM EST | 39.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 23 | 54.69% |
| KR231215P00040000 | 2023-12-05 2:39PM EST | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 911 | 50.00% |
| KR231215P00040500 | 2023-12-04 11:08AM EST | 40.50 | 0.09 | 0.00 | 0.02 | 0.00 | - | 8 | 38 | 38.28% |
| KR231215P00041000 | 2023-12-08 2:57PM EST | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 2,076 | 36.72% |
| KR231215P00041500 | 2023-12-04 1:36PM EST | 41.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 10 | 48 | 29.69% |
| KR231215P00042000 | 2023-12-07 11:03AM EST | 42.00 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 10 | 972 | 36.72% |
| KR231215P00042500 | 2023-12-07 3:53PM EST | 42.50 | 0.02 | 0.00 | 0.19 | -0.01 | -33.33% | 26 | 5,539 | 38.48% |
| KR231215P00043000 | 2023-12-08 3:46PM EST | 43.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 62 | 1,655 | 21.09% |
| KR231215P00043500 | 2023-12-08 2:26PM EST | 43.50 | 0.10 | 0.07 | 0.11 | -0.02 | -16.67% | 111 | 321 | 20.51% |
| KR231215P00044000 | 2023-12-08 3:54PM EST | 44.00 | 0.18 | 0.16 | 0.19 | +0.01 | +5.88% | 219 | 1,601 | 18.46% |
| KR231215P00044500 | 2023-12-08 3:55PM EST | 44.50 | 0.34 | 0.33 | 0.36 | 0.00 | - | 80 | 396 | 17.48% |
| KR231215P00045000 | 2023-12-08 1:33PM EST | 45.00 | 0.62 | 0.60 | 0.64 | +0.11 | +21.57% | 105 | 1,028 | 17.29% |
| KR231215P00045500 | 2023-11-30 2:36PM EST | 45.50 | 1.09 | 0.95 | 1.10 | 0.00 | - | 16 | 168 | 22.36% |
| KR231215P00046000 | 2023-12-07 11:26AM EST | 46.00 | 1.32 | 1.36 | 2.03 | 0.00 | - | 5 | 246 | 51.27% |
| KR231215P00046500 | 2023-12-01 1:06PM EST | 46.50 | 2.21 | 1.35 | 2.26 | 0.00 | - | 1 | 3 | 44.14% |
| KR231215P00047000 | 2023-12-07 11:26AM EST | 47.00 | 2.26 | 1.14 | 2.59 | 0.00 | - | 1 | 92 | 38.97% |
| KR231215P00048000 | 2023-11-06 9:33AM EST | 48.00 | 3.36 | 3.15 | 3.80 | 0.00 | - | 1 | 2 | 63.97% |
| KR231215P00049000 | 2023-12-06 2:25PM EST | 49.00 | 4.45 | 3.40 | 4.55 | 0.00 | - | 320 | 120 | 54.30% |
| KR231215P00050000 | 2023-11-24 10:23AM EST | 50.00 | 6.10 | 5.20 | 5.70 | 0.00 | - | 4 | 0 | 76.76% |
| KR231215P00051000 | 2023-11-21 12:23PM EST | 51.00 | 7.85 | 6.15 | 6.55 | 0.00 | - | - | 0 | 70.51% |
| KR231215P00053000 | 2023-11-21 12:23PM EST | 53.00 | 8.20 | 8.15 | 8.70 | -1.65 | -16.75% | 2 | 0 | 53.13% |
| KR231215P00055000 | 2023-11-30 11:27AM EST | 55.00 | 10.10 | 10.15 | 10.55 | 0.00 | - | 1 | 0 | 99.22% |
