La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
48 954,08 +85,28 (+0,17 %)
The Kroger Co. (KR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:55.00
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240913C00055000 | 2024-09-06 3:58PM EDT | 2024-09-13 | 0.71 | 0.64 | 0.95 | -0.28 | -28.28% | 55 | 210 | 67.38% |
| KR240920C00055000 | 2024-09-06 3:58PM EDT | 2024-09-20 | 0.83 | 0.77 | 0.94 | -0.37 | -30.83% | 167 | 5,106 | 50.00% |
| KR240927C00055000 | 2024-09-06 2:42PM EDT | 2024-09-27 | 1.03 | 0.72 | 1.04 | -0.15 | -12.71% | 4 | 113 | 42.63% |
| KR241004C00055000 | 2024-09-04 1:52PM EDT | 2024-10-04 | 1.32 | 0.88 | 1.29 | 0.00 | - | 6 | 9 | 41.50% |
| KR241018C00055000 | 2024-09-06 3:35PM EDT | 2024-10-18 | 1.24 | 1.20 | 1.27 | -0.37 | -22.98% | 656 | 4,105 | 33.35% |
| KR241220C00055000 | 2024-09-06 3:56PM EDT | 2024-12-20 | 2.33 | 2.30 | 2.34 | -0.22 | -8.63% | 978 | 955 | 31.02% |
| KR250117C00055000 | 2024-09-06 9:54AM EDT | 2025-01-17 | 2.70 | 2.57 | 2.68 | -0.20 | -6.90% | 21 | 2,842 | 30.30% |
| KR250417C00055000 | 2024-09-06 10:24AM EDT | 2025-04-17 | 3.50 | 3.35 | 3.60 | 0.00 | - | 2 | 54 | 29.08% |
| KR250620C00055000 | 2024-09-06 11:28AM EDT | 2025-06-20 | 4.20 | 2.98 | 5.35 | -0.08 | -1.87% | 12 | 385 | 35.12% |
| KR260116C00055000 | 2024-09-06 12:01PM EDT | 2026-01-16 | 5.64 | 5.50 | 5.75 | -0.66 | -10.48% | 8 | 449 | 28.31% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240913P00055000 | 2024-09-06 10:58AM EDT | 2024-09-13 | 3.20 | 3.20 | 3.45 | +0.43 | +15.52% | 4 | 24 | 58.50% |
| KR240920P00055000 | 2024-09-06 10:58AM EDT | 2024-09-20 | 3.30 | 3.40 | 4.55 | +0.44 | +15.38% | 1 | 2,014 | 58.59% |
| KR240927P00055000 | 2024-08-12 1:12PM EDT | 2024-09-27 | 2.95 | 3.40 | 4.50 | 0.00 | - | - | 5 | 58.67% |
| KR241018P00055000 | 2024-09-06 3:19PM EDT | 2024-10-18 | 3.65 | 3.65 | 3.75 | +0.50 | +15.87% | 42 | 2,123 | 29.44% |
| KR241220P00055000 | 2024-09-05 3:49PM EDT | 2024-12-20 | 3.95 | 4.50 | 4.65 | 0.00 | - | 45 | 1,808 | 27.15% |
| KR250117P00055000 | 2024-09-06 10:31AM EDT | 2025-01-17 | 4.60 | 4.70 | 4.85 | +0.15 | +3.37% | 1 | 1,502 | 25.75% |
| KR250620P00055000 | 2024-09-05 11:19AM EDT | 2025-06-20 | 5.60 | 5.50 | 6.10 | 0.00 | - | 41 | 213 | 24.39% |
| KR260116P00055000 | 2024-09-03 10:50AM EDT | 2026-01-16 | 6.82 | 6.25 | 8.25 | +0.52 | +8.25% | 2 | 216 | 27.39% |
