La bourse ferme dans 39 min
CAC 40
7 522,73 -92,68 (-1,22 %) Euro Stoxx 50
4 880,60 -62,78 (-1,27 %) Dow Jones
41 980,03 -45,16 (-0,11 %) EUR/USD
1,1157 -0,0009 (-0,08 %) Gold future
2 639,70 +25,10 (+0,96 %) Bitcoin EUR
56 732,32 +147,64 (+0,26 %)
The Kroger Co. (KR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:50AM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KR260116C00025000 | 2024-08-12 9:30AM EDT | 25.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| KR260116C00028000 | 2024-07-18 12:58PM EDT | 28.00 | 27.40 | 23.20 | 27.95 | 0.00 | - | 3 | 3 | 37.21% |
| KR260116C00030000 | 2024-09-11 3:10PM EDT | 30.00 | 21.90 | 24.95 | 26.15 | 0.00 | - | 1 | 43 | 37.31% |
| KR260116C00033000 | 2024-09-10 3:15PM EDT | 33.00 | 20.50 | 23.00 | 24.10 | 0.00 | - | 11 | 30 | 42.73% |
| KR260116C00035000 | 2024-07-15 3:45PM EDT | 35.00 | 19.15 | 18.70 | 20.10 | 0.00 | - | 1 | 24 | 0.00% |
| KR260116C00038000 | 2024-08-05 12:28PM EDT | 38.00 | 17.85 | 15.65 | 17.35 | 0.00 | - | 1 | 10 | 0.00% |
| KR260116C00040000 | 2024-09-16 3:02PM EDT | 40.00 | 18.05 | 17.00 | 17.20 | 0.00 | - | 2,135 | 3,736 | 31.18% |
| KR260116C00043000 | 2024-08-26 11:54AM EDT | 43.00 | 12.80 | 14.25 | 14.80 | 0.00 | - | 2 | 10 | 30.05% |
| KR260116C00045000 | 2024-09-18 10:07AM EDT | 45.00 | 12.66 | 13.05 | 13.30 | 0.00 | - | 1 | 165 | 29.43% |
| KR260116C00047000 | 2024-09-04 10:17AM EDT | 47.00 | 11.20 | 11.60 | 11.85 | 0.00 | - | 4 | 63 | 28.71% |
| KR260116C00050000 | 2024-09-17 3:18PM EDT | 50.00 | 9.80 | 9.65 | 9.85 | -0.02 | -0.20% | 1 | 745 | 27.78% |
| KR260116C00055000 | 2024-09-20 10:16AM EDT | 55.00 | 6.90 | 6.80 | 8.65 | -0.70 | -9.21% | 1 | 457 | 33.14% |
| KR260116C00060000 | 2024-09-19 1:00PM EDT | 60.00 | 4.55 | 4.65 | 5.50 | 0.00 | - | 42 | 6,061 | 28.43% |
| KR260116C00065000 | 2024-09-12 3:04PM EDT | 65.00 | 3.08 | 3.10 | 3.25 | 0.00 | - | 2 | 1,534 | 25.33% |
| KR260116C00070000 | 2024-09-19 3:54PM EDT | 70.00 | 1.98 | 2.00 | 2.30 | 0.00 | - | 1 | 48,529 | 25.78% |
| KR260116C00075000 | 2024-09-17 1:34PM EDT | 75.00 | 1.45 | 1.27 | 1.57 | 0.00 | - | 2 | 88 | 25.87% |
| KR260116C00080000 | 2024-09-18 11:15AM EDT | 80.00 | 0.92 | 0.80 | 1.08 | 0.00 | - | 2 | 23 | 26.05% |
| KR260116C00085000 | 2024-09-19 3:33PM EDT | 85.00 | 0.57 | 0.50 | 0.77 | 0.00 | - | 3 | 2,474 | 26.47% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KR260116P00025000 | 2024-09-12 12:20PM EDT | 25.00 | 0.17 | 0.10 | 0.32 | 0.00 | - | 12 | 95 | 40.97% |
| KR260116P00028000 | 2024-08-30 11:38AM EDT | 28.00 | 0.43 | 0.12 | 0.44 | 0.00 | - | 2 | 70 | 38.26% |
| KR260116P00030000 | 2024-09-10 2:45PM EDT | 30.00 | 0.44 | 0.20 | 0.52 | 0.00 | - | 2 | 430 | 36.28% |
| KR260116P00033000 | 2024-09-05 12:57PM EDT | 33.00 | 0.65 | 0.30 | 0.69 | 0.00 | - | 3 | 141 | 33.81% |
| KR260116P00035000 | 2024-09-11 3:51PM EDT | 35.00 | 0.93 | 0.50 | 0.67 | 0.00 | - | 5 | 610 | 30.45% |
| KR260116P00038000 | 2024-09-13 11:42AM EDT | 38.00 | 0.90 | 0.78 | 0.93 | 0.00 | - | 2 | 78 | 28.66% |
| KR260116P00040000 | 2024-09-18 1:56PM EDT | 40.00 | 1.21 | 1.02 | 1.18 | 0.00 | - | 2 | 173 | 27.76% |
| KR260116P00043000 | 2024-09-19 1:57PM EDT | 43.00 | 1.65 | 1.51 | 1.65 | 0.00 | - | 1 | 154 | 26.45% |
| KR260116P00045000 | 2024-09-13 10:46AM EDT | 45.00 | 2.10 | 1.92 | 2.06 | 0.00 | - | 2 | 341 | 25.72% |
| KR260116P00047000 | 2024-09-12 11:10AM EDT | 47.00 | 2.73 | 2.40 | 2.54 | 0.00 | - | 1 | 484 | 24.99% |
| KR260116P00050000 | 2024-09-17 3:45PM EDT | 50.00 | 3.50 | 3.25 | 3.45 | 0.00 | - | 142 | 587 | 24.08% |
| KR260116P00055000 | 2024-09-19 1:17PM EDT | 55.00 | 5.45 | 5.20 | 5.40 | 0.00 | - | 11 | 262 | 22.43% |
| KR260116P00060000 | 2024-09-13 12:13PM EDT | 60.00 | 8.00 | 7.85 | 8.10 | 0.00 | - | 21 | 149 | 21.19% |
| KR260116P00065000 | 2024-09-17 10:17AM EDT | 65.00 | 11.04 | 11.15 | 11.55 | 0.00 | - | 2 | 301 | 20.39% |
| KR260116P00070000 | 2024-06-07 9:36AM EDT | 70.00 | 18.39 | 18.10 | 18.65 | 0.00 | - | 1 | 0 | 34.31% |
| KR260116P00085000 | 2024-08-05 10:46AM EDT | 85.00 | 31.00 | 29.00 | 33.95 | 0.00 | - | 1 | 0 | 47.14% |
