The Kroger Co. (KR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour10 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KR230210C00039000 | 2023-01-25 3:31PM EST | 39.00 | 5.90 | 5.40 | 5.65 | 0.00 | - | 45 | 45 | 72.66% |
| KR230210C00041500 | 2023-02-07 1:07PM EST | 41.50 | 3.11 | 2.92 | 3.10 | +0.36 | +13.09% | 2 | 6 | 53.91% |
| KR230210C00042000 | 2023-02-03 3:03PM EST | 42.00 | 2.25 | 2.41 | 2.70 | 0.00 | - | 1 | 1 | 56.84% |
| KR230210C00042500 | 2023-02-02 1:08PM EST | 42.50 | 2.62 | 1.91 | 2.21 | 0.00 | - | - | 1 | 49.81% |
| KR230210C00043000 | 2023-02-06 12:43PM EST | 43.00 | 1.40 | 1.45 | 1.73 | 0.00 | - | 10 | 24 | 42.97% |
| KR230210C00043500 | 2023-02-06 3:56PM EST | 43.50 | 1.26 | 1.02 | 1.18 | 0.00 | - | 3 | 18 | 30.86% |
| KR230210C00044000 | 2023-02-07 1:48PM EST | 44.00 | 0.53 | 0.68 | 0.74 | -0.30 | -36.14% | 25 | 207 | 25.29% |
| KR230210C00044500 | 2023-02-07 3:48PM EST | 44.50 | 0.44 | 0.37 | 0.43 | -0.08 | -15.38% | 51 | 568 | 23.93% |
| KR230210C00045000 | 2023-02-07 3:48PM EST | 45.00 | 0.21 | 0.16 | 0.21 | -0.07 | -25.00% | 311 | 1,403 | 22.66% |
| KR230210C00045500 | 2023-02-07 3:51PM EST | 45.50 | 0.09 | 0.05 | 0.09 | -0.04 | -30.77% | 43 | 1,036 | 22.27% |
| KR230210C00046000 | 2023-02-07 3:01PM EST | 46.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 82 | 421 | 23.05% |
| KR230210C00046500 | 2023-02-07 3:16PM EST | 46.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 40 | 82 | 30.08% |
| KR230210C00047000 | 2023-02-07 1:05PM EST | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 192 | 25.78% |
| KR230210C00047500 | 2023-02-03 3:15PM EST | 47.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 378 | 226 | 40.43% |
| KR230210C00048000 | 2023-02-06 9:37AM EST | 48.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 679 | 45.31% |
| KR230210C00048500 | 2023-02-03 3:06PM EST | 48.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 290 | 291 | 50.00% |
| KR230210C00049000 | 2023-02-01 10:44AM EST | 49.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 80 | 52.34% |
| KR230210C00050000 | 2023-02-03 11:56AM EST | 50.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 21 | 54.69% |
| KR230210C00051000 | 2023-02-01 3:34PM EST | 51.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 29 | 62.50% |
| KR230210C00052000 | 2023-02-06 9:30AM EST | 52.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 71.88% |
Options de ventepour10 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KR230210P00035000 | 2023-01-25 11:28AM EST | 35.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 6 | 109.38% |
| KR230210P00036000 | 2023-01-19 11:00AM EST | 36.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 30 | 32 | 98.44% |
| KR230210P00037000 | 2023-01-03 2:57PM EST | 37.00 | 0.11 | 0.00 | 0.06 | 0.00 | - | - | 57 | 87.50% |
| KR230210P00038500 | 2023-01-23 1:09PM EST | 38.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 1 | 71.09% |
| KR230210P00039000 | 2023-01-17 2:54PM EST | 39.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 61 | 60.94% |
| KR230210P00040000 | 2023-02-03 3:51PM EST | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 120 | 50.78% |
| KR230210P00040500 | 2023-01-30 12:26PM EST | 40.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 1 | 50.78% |
| KR230210P00041000 | 2023-01-30 12:28PM EST | 41.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 22 | 31 | 51.95% |
| KR230210P00041500 | 2023-02-06 3:41PM EST | 41.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 24 | 30 | 46.09% |
| KR230210P00042000 | 2023-02-07 10:00AM EST | 42.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 3 | 362 | 30.47% |
| KR230210P00042500 | 2023-02-07 3:41PM EST | 42.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 25 | 2,487 | 27.34% |
| KR230210P00043000 | 2023-02-07 3:41PM EST | 43.00 | 0.05 | 0.02 | 0.06 | -0.02 | -28.57% | 39 | 544 | 25.78% |
| KR230210P00043500 | 2023-02-07 3:48PM EST | 43.50 | 0.09 | 0.07 | 0.11 | -0.04 | -30.77% | 35 | 353 | 23.54% |
| KR230210P00044000 | 2023-02-07 3:59PM EST | 44.00 | 0.20 | 0.18 | 0.21 | -0.03 | -13.04% | 65 | 817 | 21.78% |
| KR230210P00044500 | 2023-02-07 3:57PM EST | 44.50 | 0.41 | 0.36 | 0.43 | 0.00 | - | 98 | 405 | 22.36% |
| KR230210P00045000 | 2023-02-07 3:57PM EST | 45.00 | 0.69 | 0.65 | 0.72 | -0.10 | -12.66% | 5 | 1,475 | 21.49% |
| KR230210P00045500 | 2023-02-06 3:38PM EST | 45.50 | 1.13 | 1.03 | 1.14 | 0.00 | - | 23 | 13 | 23.93% |
| KR230210P00046000 | 2023-02-07 12:57PM EST | 46.00 | 1.47 | 1.40 | 1.63 | -0.27 | -15.52% | 11 | 269 | 29.88% |
| KR230210P00046500 | 2023-02-02 12:54PM EST | 46.50 | 1.48 | 1.88 | 2.12 | 0.00 | - | - | 0 | 34.96% |
| KR230210P00047000 | 2023-01-19 9:45AM EST | 47.00 | 2.79 | 2.33 | 2.65 | 0.00 | - | 1 | 91 | 44.14% |
| KR230210P00048000 | 2023-01-19 3:00PM EST | 48.00 | 3.87 | 3.40 | 3.60 | 0.00 | - | 2 | 29 | 48.83% |
| KR230210P00049000 | 2023-02-07 9:37AM EST | 49.00 | 4.68 | 4.40 | 4.65 | +0.40 | +9.35% | 20 | 20 | 66.41% |
© 2023 Yahoo. Tous droits réservés.
