La bourse est fermée

The Kroger Co. (KR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
50,27-1,10 (-2,14 %)
À partir de 03:50PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KR240621C000250002024-04-26 10:33AM EDT25.0030.9726.0530.050.00-10478.52%
KR240621C000300002024-03-21 10:33AM EDT30.0027.2124.1528.950.00-133566.41%
KR240621C000350002024-06-12 3:02PM EDT35.0015.4014.4015.60-5.40-25.96%3930149.61%
KR240621C000400002024-06-12 1:14PM EDT40.0010.4910.1511.10-1.49-12.44%9175105.96%
KR240621C000450002024-06-11 10:15AM EDT45.006.485.405.600.00-11,31254.69%
KR240621C000470002024-05-28 12:17PM EDT47.005.783.603.800.00-1152.44%
KR240621C000485002024-05-21 10:07AM EDT48.506.052.482.620.00--2248.44%
KR240621C000490002024-06-12 3:13PM EDT49.002.222.052.28-0.75-25.25%23247.71%
KR240621C000495002024-06-12 3:19PM EDT49.501.931.871.96-3.07-61.40%721046.88%
KR240621C000500002024-06-12 3:23PM EDT50.001.691.601.69-0.59-25.88%3709,62346.88%
KR240621C000510002024-06-12 3:21PM EDT51.001.201.151.22-0.54-31.03%9842446.58%
KR240621C000520002024-06-12 3:31PM EDT52.000.830.800.86-0.38-33.33%48866746.68%
KR240621C000530002024-06-12 3:02PM EDT53.000.550.510.59-0.35-38.89%4954346.88%
KR240621C000540002024-06-12 2:27PM EDT54.000.360.320.38-0.26-41.94%32654246.48%
KR240621C000550002024-06-12 2:47PM EDT55.000.210.210.25-0.20-48.78%2794,70846.97%
KR240621C000560002024-06-12 2:33PM EDT56.000.130.120.17-0.22-62.86%1456048.05%
KR240621C000570002024-06-12 3:10PM EDT57.000.100.060.11-0.08-44.44%75548.63%
KR240621C000580002024-06-11 1:51PM EDT58.000.130.040.070.00-135749.22%
KR240621C000590002024-06-12 2:02PM EDT59.000.060.040.05-0.04-40.00%61250.00%
KR240621C000600002024-06-12 2:53PM EDT60.000.050.040.05-0.02-28.57%103,17254.30%
KR240621C000610002024-06-04 2:15PM EDT61.000.050.010.060.00-1656.25%
KR240621C000620002024-06-12 2:51PM EDT62.000.020.010.020.00-68753.91%
KR240621C000630002024-06-12 2:51PM EDT63.000.020.010.030.00-27459.38%
KR240621C000640002024-06-06 12:50PM EDT64.000.040.010.030.00-1762.50%
KR240621C000650002024-06-12 12:27PM EDT65.000.030.010.03+0.01+50.00%11,20466.41%
KR240621C000660002024-05-29 11:52AM EDT66.000.030.010.520.00--35106.25%
KR240621C000700002024-06-12 10:23AM EDT70.000.010.000.010.00-281,35371.88%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KR240621P000250002024-01-25 3:16PM EDT25.000.030.002.130.00-1154346.09%
KR240621P000300002024-05-20 3:44PM EDT30.000.010.000.100.00-1286144.53%
KR240621P000350002024-06-10 11:22AM EDT35.000.010.000.020.00-61,62285.94%
KR240621P000400002024-06-12 2:01PM EDT40.000.010.010.02-0.01-50.00%78,05459.38%
KR240621P000430002024-06-10 10:23AM EDT43.000.020.030.080.00-50056651.95%
KR240621P000440002024-06-12 12:30PM EDT44.000.080.060.11+0.02+33.33%2852.34%
KR240621P000450002024-06-12 12:55PM EDT45.000.120.120.13+0.02+20.00%1302,00647.07%
KR240621P000460002024-06-12 12:55PM EDT46.000.220.200.24+0.07+46.67%131147.27%
KR240621P000470002024-06-12 2:42PM EDT47.000.360.330.38+0.13+56.52%1329645.90%
KR240621P000480002024-06-12 2:27PM EDT48.000.550.530.60+0.17+44.74%446845.12%
KR240621P000485002024-06-12 2:24PM EDT48.500.690.670.75+0.23+50.00%112845.02%
KR240621P000490002024-06-12 12:10PM EDT49.000.860.830.91+0.24+38.71%616944.48%
KR240621P000495002024-06-12 3:19PM EDT49.501.081.021.09+0.34+45.95%654843.80%
KR240621P000500002024-06-12 3:30PM EDT50.001.281.251.32+0.37+40.66%7449,21243.85%
KR240621P000510002024-06-12 3:31PM EDT51.001.761.751.86+0.46+35.38%4651,37443.85%
KR240621P000520002024-06-12 12:17PM EDT52.002.442.392.48+0.57+30.48%29393943.07%
KR240621P000530002024-06-12 10:19AM EDT53.002.993.103.20+0.46+18.18%690642.29%
KR240621P000540002024-06-12 10:15AM EDT54.004.022.894.15+1.09+37.20%622348.24%
KR240621P000550002024-06-12 2:11PM EDT55.004.924.804.95+0.92+23.00%202,89145.22%
KR240621P000560002024-06-06 1:42PM EDT56.004.335.656.000.00-1254.49%
KR240621P000600002024-06-05 11:19AM EDT60.008.409.559.900.00-98169.53%
KR240621P000610002024-05-28 2:35PM EDT61.008.8510.5511.450.00-13082.81%
KR240621P000630002024-05-28 9:48AM EDT63.0010.2512.6012.900.00-1159.38%
KR240621P000640002024-06-04 2:14PM EDT64.0012.0013.4513.900.00-3188.28%
KR240621P000650002024-06-05 10:40AM EDT65.0013.6014.6014.850.00-2286.72%
KR240621P000700002023-09-08 2:16PM EDT70.0022.4826.3526.750.00-10377.44%