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’achatpour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KR240920C000250002024-03-26 10:10AM EDT25.0031.5029.4532.950.00-53226.81%
KR240920C000370002024-02-01 1:09PM EDT37.0010.4512.4514.000.00--1455.32%
KR240920C000380002024-01-31 12:08PM EDT38.009.750.000.000.00-2140.00%
KR240920C000390002024-01-31 11:34AM EDT39.008.950.000.000.00--40.00%
KR240920C000400002024-02-14 1:05PM EDT40.007.3615.3019.350.00-10134131.64%
KR240920C000410002024-03-01 12:23PM EDT41.009.7514.7518.850.00-553131.32%
KR240920C000420002024-02-22 11:14AM EDT42.006.9515.0017.200.00-124134128.76%
KR240920C000430002024-02-07 10:48AM EDT43.004.6513.8514.600.00--1112.33%
KR240920C000440002024-03-06 10:46AM EDT44.007.6513.9514.100.00-114211115.67%
KR240920C000450002024-06-21 12:22PM EDT45.005.975.656.50-0.73-10.90%133334.55%
KR240920C000460002024-06-17 12:19PM EDT46.006.204.155.300.00-83328.22%
KR240920C000470002024-06-20 2:20PM EDT47.004.553.355.200.00-116434.88%
KR240920C000480002024-06-21 10:53AM EDT48.004.253.654.05+0.40+10.39%337728.88%
KR240920C000490002024-06-21 3:13PM EDT49.002.933.003.10-0.32-9.85%954024.93%
KR240920C000500002024-06-21 3:45PM EDT50.002.402.432.59-0.20-7.69%28677925.03%
KR240920C000550002024-06-21 3:58PM EDT55.000.740.730.78-0.16-17.78%3,1576,20323.73%
KR240920C000600002024-06-21 1:36PM EDT60.000.230.190.32-0.06-20.69%111,21027.10%
KR240920C000650002024-06-20 9:43AM EDT65.000.210.050.300.00-825235.01%
KR240920C000700002024-05-31 2:17PM EDT70.000.100.000.300.00-20086442.29%
KR240920C000750002024-06-06 9:30AM EDT75.000.070.000.200.00-126045.12%
KR240920C000800002024-06-13 3:01PM EDT80.000.020.000.250.00-219152.83%
KR240920C000850002024-04-30 1:21PM EDT85.000.020.002.070.00-1002178.66%
Options de ventepour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KR240920P000250002024-01-30 4:00PM EDT25.000.060.002.190.00--1116.16%
KR240920P000300002024-04-15 11:37AM EDT30.000.040.002.160.00-10010090.67%
KR240920P000350002024-05-13 10:34AM EDT35.000.060.020.090.00-523838.48%
KR240920P000360002024-05-17 11:52AM EDT36.000.080.010.210.00-1342.09%
KR240920P000370002024-06-04 1:39PM EDT37.000.070.020.270.00-20014441.50%
KR240920P000380002024-06-06 10:36AM EDT38.000.060.030.300.00-113339.55%
KR240920P000390002024-06-13 12:26PM EDT39.000.140.040.150.00-12131.30%
KR240920P000400002024-06-21 11:59AM EDT40.000.170.050.22+0.04+30.77%329631.25%
KR240920P000410002024-06-18 3:49PM EDT41.000.190.070.410.00-101633.59%
KR240920P000420002024-06-21 1:45PM EDT42.000.210.160.22-0.48-69.57%73725.83%
KR240920P000430002024-06-20 3:22PM EDT43.000.270.230.340.00-34626.10%
KR240920P000440002024-06-21 10:59AM EDT44.000.340.320.39-0.21-38.18%29324.24%
KR240920P000450002024-06-21 12:23PM EDT45.000.510.410.51-0.03-5.56%1121723.37%
KR240920P000460002024-06-13 11:25AM EDT46.001.020.500.640.00-328322.17%
KR240920P000470002024-06-21 3:45PM EDT47.000.870.821.030.00-1132123.76%
KR240920P000480002024-06-21 3:40PM EDT48.001.150.981.31-0.15-11.54%5436123.10%
KR240920P000490002024-06-21 3:45PM EDT49.001.511.401.49-0.19-11.18%13635420.75%
KR240920P000500002024-06-21 3:46PM EDT50.001.941.852.08-0.02-1.02%2731,03422.02%
KR240920P000550002024-06-21 3:46PM EDT55.005.274.155.40-0.03-0.57%176621.49%
KR240920P000600002024-06-18 10:59AM EDT60.008.389.6010.950.00-115340.87%
KR240920P000650002024-05-13 10:18AM EDT65.009.2013.1515.700.00-57047.19%