Marchés français ouverture 8 h 21 min

The Kroger Co. (KR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
44,47-0,07 (-0,16 %)
À la clôture : 04:00PM EST
44,35 -0,12 (-0,27 %)
Échanges après Bourse : 06:31PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KR230210C000390002023-01-25 3:31PM EST39.005.905.405.650.00-454572.66%
KR230210C000415002023-02-07 1:07PM EST41.503.112.923.10+0.36+13.09%2653.91%
KR230210C000420002023-02-03 3:03PM EST42.002.252.412.700.00-1156.84%
KR230210C000425002023-02-02 1:08PM EST42.502.621.912.210.00--149.81%
KR230210C000430002023-02-06 12:43PM EST43.001.401.451.730.00-102442.97%
KR230210C000435002023-02-06 3:56PM EST43.501.261.021.180.00-31830.86%
KR230210C000440002023-02-07 1:48PM EST44.000.530.680.74-0.30-36.14%2520725.29%
KR230210C000445002023-02-07 3:48PM EST44.500.440.370.43-0.08-15.38%5156823.93%
KR230210C000450002023-02-07 3:48PM EST45.000.210.160.21-0.07-25.00%3111,40322.66%
KR230210C000455002023-02-07 3:51PM EST45.500.090.050.09-0.04-30.77%431,03622.27%
KR230210C000460002023-02-07 3:01PM EST46.000.010.010.04-0.03-75.00%8242123.05%
KR230210C000465002023-02-07 3:16PM EST46.500.030.000.050.00-408230.08%
KR230210C000470002023-02-07 1:05PM EST47.000.010.000.010.00-6419225.78%
KR230210C000475002023-02-03 3:15PM EST47.500.040.000.050.00-37822640.43%
KR230210C000480002023-02-06 9:37AM EST48.000.030.000.05+0.02+200.00%167945.31%
KR230210C000485002023-02-03 3:06PM EST48.500.040.000.050.00-29029150.00%
KR230210C000490002023-02-01 10:44AM EST49.000.020.000.040.00-18052.34%
KR230210C000500002023-02-03 11:56AM EST50.000.020.000.040.00-12154.69%
KR230210C000510002023-02-01 3:34PM EST51.000.030.000.040.00-52962.50%
KR230210C000520002023-02-06 9:30AM EST52.000.010.000.050.00-15271.88%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KR230210P000350002023-01-25 11:28AM EST35.000.040.000.060.00-16109.38%
KR230210P000360002023-01-19 11:00AM EST36.000.020.000.060.00-303298.44%
KR230210P000370002023-01-03 2:57PM EST37.000.110.000.060.00--5787.50%
KR230210P000385002023-01-23 1:09PM EST38.500.010.000.060.00--171.09%
KR230210P000390002023-01-17 2:54PM EST39.000.020.000.040.00-16160.94%
KR230210P000400002023-02-03 3:51PM EST40.000.010.000.020.00-4012050.78%
KR230210P000405002023-01-30 12:26PM EST40.500.020.000.070.00--150.78%
KR230210P000410002023-01-30 12:28PM EST41.000.060.000.070.00-223151.95%
KR230210P000415002023-02-06 3:41PM EST41.500.010.000.070.00-243046.09%
KR230210P000420002023-02-07 10:00AM EST42.000.030.000.02+0.02+200.00%336230.47%
KR230210P000425002023-02-07 3:41PM EST42.500.020.020.03-0.03-60.00%252,48727.34%
KR230210P000430002023-02-07 3:41PM EST43.000.050.020.06-0.02-28.57%3954425.78%
KR230210P000435002023-02-07 3:48PM EST43.500.090.070.11-0.04-30.77%3535323.54%
KR230210P000440002023-02-07 3:59PM EST44.000.200.180.21-0.03-13.04%6581721.78%
KR230210P000445002023-02-07 3:57PM EST44.500.410.360.430.00-9840522.36%
KR230210P000450002023-02-07 3:57PM EST45.000.690.650.72-0.10-12.66%51,47521.49%
KR230210P000455002023-02-06 3:38PM EST45.501.131.031.140.00-231323.93%
KR230210P000460002023-02-07 12:57PM EST46.001.471.401.63-0.27-15.52%1126929.88%
KR230210P000465002023-02-02 12:54PM EST46.501.481.882.120.00--034.96%
KR230210P000470002023-01-19 9:45AM EST47.002.792.332.650.00-19144.14%
KR230210P000480002023-01-19 3:00PM EST48.003.873.403.600.00-22948.83%
KR230210P000490002023-02-07 9:37AM EST49.004.684.404.65+0.40+9.35%202066.41%