La bourse est fermée

The Kroger Co. (KR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
50,21-0,07 (-0,14 %)
À la clôture : 04:00PM EDT
50,17 -0,04 (-0,08 %)
Échanges après Bourse : 07:56PM 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 EDT35.0015.2014.3017.400.00-1725107.72%
KR240719C000360002024-02-01 1:57PM EDT36.0011.1013.3014.250.00-152757.42%
KR240719C000370002024-04-25 12:09PM EDT37.0019.0516.2016.600.00-19175.20%
KR240719C000380002024-01-22 11:01AM EDT38.008.8510.6010.750.00-131220.00%
KR240719C000390002024-01-31 10:53AM EDT39.008.450.000.000.00-5750.00%
KR240719C000400002024-03-07 10:51AM EDT40.0015.0016.6519.550.00-2212258.20%
KR240719C000410002024-04-26 12:26PM EDT41.0015.2611.3014.000.00-1106145.26%
KR240719C000420002024-03-15 10:53AM EDT42.0014.8513.0014.750.00-2586186.23%
KR240719C000430002024-06-20 3:50PM EDT43.006.935.557.950.00-138661.43%
KR240719C000440002024-06-13 10:57AM EDT44.006.446.308.450.00-148766.85%
KR240719C000450002024-06-20 11:55AM EDT45.005.955.306.400.00-229460.69%
KR240719C000460002024-06-21 12:32PM EDT46.004.314.354.85-0.19-4.22%133940.48%
KR240719C000470002024-06-20 1:48PM EDT47.003.503.403.800.00-1738333.11%
KR240719C000480002024-06-21 11:12AM EDT48.003.002.553.40+0.20+7.14%1467139.70%
KR240719C000490002024-06-21 3:25PM EDT49.001.691.602.04-0.28-14.21%8135325.07%
KR240719C000500002024-06-21 3:50PM EDT50.001.091.111.22-0.17-13.49%1893,14920.46%
KR240719C000550002024-06-21 3:17PM EDT55.000.070.060.08-0.03-30.00%2474,38421.58%
KR240719C000600002024-06-21 1:39PM EDT60.000.030.010.06+0.01+50.00%484,53834.77%
KR240719C000650002024-06-20 10:20AM EDT65.000.030.000.110.00-734952.15%
KR240719C000700002024-06-17 10:15AM EDT70.000.010.000.200.00-61,24462.89%
KR240719C000750002024-06-20 9:30AM EDT75.000.030.000.060.00-121462.11%
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 EDT25.000.060.000.000.00-82050.00%
KR240719P000300002024-01-26 1:42PM EDT30.000.050.010.070.00-21985.16%
KR240719P000350002024-03-06 4:40PM EDT35.000.080.000.910.00-2019298.24%
KR240719P000360002024-04-22 10:45AM EDT36.000.030.000.000.00-1025.00%
KR240719P000370002024-06-12 2:09PM EDT37.000.020.002.140.00-112111.62%
KR240719P000380002024-06-05 9:44AM EDT38.000.030.002.140.00-311104.59%
KR240719P000390002024-06-12 2:07PM EDT39.000.020.001.880.00-18593.36%
KR240719P000400002024-06-10 2:49PM EDT40.000.040.022.150.00-112791.41%
KR240719P000410002024-06-10 2:46PM EDT41.000.040.010.150.00-11947.75%
KR240719P000420002024-06-21 1:03PM EDT42.000.040.020.25-0.03-42.86%719648.73%
KR240719P000430002024-06-21 1:04PM EDT43.000.040.020.11-0.07-63.64%3220935.94%
KR240719P000440002024-06-20 1:50PM EDT44.000.060.020.100.00-844131.06%
KR240719P000450002024-06-21 12:32PM EDT45.000.080.050.25-0.02-20.00%176633.84%
KR240719P000460002024-06-21 1:56PM EDT46.000.090.040.090.00-425121.88%
KR240719P000470002024-06-21 11:36AM EDT47.000.110.110.13-0.06-35.29%278519.43%
KR240719P000480002024-06-21 1:56PM EDT48.000.240.080.23-0.03-11.11%1159817.92%
KR240719P000490002024-06-21 3:59PM EDT49.000.410.380.42-0.07-14.58%2641,63516.70%
KR240719P000500002024-06-21 3:37PM EDT50.000.800.700.74-0.04-4.76%3091,65215.48%
KR240719P000550002024-06-21 10:51AM EDT55.004.154.254.95-1.02-19.73%176825.49%
KR240719P000600002024-06-20 3:46PM EDT60.009.999.559.950.00-39041.99%
KR240719P000700002024-06-13 11:36AM EDT70.0020.2019.5519.950.00-1068.26%