La bourse ferme dans 7 h 19 min

The Kroger Co. (KR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
47,23-0,91 (-1,89 %)
À la clôture : 04:00PM EDT
47,18 -0,05 (-0,11 %)
Échanges après Bourse : 07:53PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KR220715C000250002022-06-27 11:19AM EDT25.0023.820.000.000.00-100.00%
KR220715C000300002022-06-23 10:49AM EDT30.0018.150.000.000.00-200.00%
KR220715C000340002022-06-17 12:28PM EDT34.0012.400.000.000.00-1700.00%
KR220715C000350002022-06-23 9:45AM EDT35.0013.250.000.000.00-100.00%
KR220715C000360002022-06-21 11:58AM EDT36.0012.230.000.000.00-100.00%
KR220715C000370002022-07-01 9:40AM EDT37.0010.550.000.000.00-100.00%
KR220715C000380002022-06-23 10:49AM EDT38.0010.200.000.000.00-100.00%
KR220715C000390002022-05-18 3:23PM EDT39.009.337.257.600.00-2230.00%
KR220715C000400002022-07-05 1:44PM EDT40.007.010.000.000.00-100.00%
KR220715C000410002022-06-30 10:22AM EDT41.006.440.000.000.00-100.00%
KR220715C000420002022-07-05 3:51PM EDT42.005.400.000.000.00-4400.00%
KR220715C000430002022-06-30 1:25PM EDT43.004.930.000.000.00-200.00%
KR220715C000440002022-06-30 9:50AM EDT44.003.700.000.000.00-2100.00%
KR220715C000450002022-07-05 10:56AM EDT45.002.590.000.000.00-600.00%
KR220715C000455002022-07-01 11:34AM EDT45.502.500.000.000.00-1700.00%
KR220715C000460002022-07-01 3:16PM EDT46.002.360.000.000.00-500.00%
KR220715C000465002022-06-24 12:40PM EDT46.502.500.000.000.00-100.00%
KR220715C000470002022-07-05 1:54PM EDT47.001.000.000.000.00-2400.00%
KR220715C000475002022-07-05 3:58PM EDT47.500.910.000.000.00-28801.56%
KR220715C000480002022-07-05 3:54PM EDT48.000.700.000.000.00-14303.13%
KR220715C000485002022-07-05 3:54PM EDT48.500.520.000.000.00-8906.25%
KR220715C000490002022-07-05 3:49PM EDT49.000.350.000.000.00-23406.25%
KR220715C000495002022-07-05 1:35PM EDT49.500.250.000.000.00-1606.25%
KR220715C000500002022-07-05 3:54PM EDT50.000.180.000.000.00-134012.50%
KR220715C000510002022-07-05 1:41PM EDT51.000.090.000.000.00-31012.50%
KR220715C000520002022-07-05 1:57PM EDT52.000.050.000.000.00-16012.50%
KR220715C000530002022-07-05 1:55PM EDT53.000.020.000.000.00-8012.50%
KR220715C000540002022-07-05 11:59AM EDT54.000.030.000.000.00-1025.00%
KR220715C000550002022-07-05 3:17PM EDT55.000.020.000.000.00-42025.00%
KR220715C000560002022-06-29 9:32AM EDT56.000.060.000.000.00-1025.00%
KR220715C000570002022-06-21 2:29PM EDT57.000.070.000.000.00--025.00%
KR220715C000600002022-07-05 12:22PM EDT60.000.010.000.000.00-17025.00%
KR220715C000650002022-07-01 9:30AM EDT65.000.020.000.000.00-2050.00%
KR220715C000700002022-06-28 2:46PM EDT70.000.030.000.000.00-1050.00%
KR220715C000750002022-06-23 3:40PM EDT75.000.020.000.000.00-2050.00%
KR220715C000800002022-06-27 11:00AM EDT80.000.010.000.000.00-10050.00%
KR220715C000850002022-05-31 1:32PM EDT85.000.030.000.010.00-3183118.75%
Options de ventepour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KR220715P000250002022-06-21 10:16AM EDT25.000.010.000.000.00-10050.00%
KR220715P000300002022-06-24 10:50AM EDT30.000.020.000.000.00-1050.00%
KR220715P000340002022-06-22 12:13PM EDT34.000.010.000.000.00-1050.00%
KR220715P000350002022-06-24 3:16PM EDT35.000.010.000.000.00-20050.00%
KR220715P000360002022-06-23 3:37PM EDT36.000.020.000.000.00-1050.00%
KR220715P000370002022-06-27 1:25PM EDT37.000.020.000.000.00-2025.00%
KR220715P000380002022-06-28 3:17PM EDT38.000.020.000.000.00-1025.00%
KR220715P000390002022-07-01 11:26AM EDT39.000.030.000.000.00-1025.00%
KR220715P000400002022-07-05 1:18PM EDT40.000.020.000.000.00-4025.00%
KR220715P000410002022-07-05 1:48PM EDT41.000.030.000.000.00-13025.00%
KR220715P000420002022-07-05 10:05AM EDT42.000.050.000.000.00-2012.50%
KR220715P000430002022-07-05 3:59PM EDT43.000.090.000.000.00-50012.50%
KR220715P000440002022-07-05 2:19PM EDT44.000.180.000.000.00-9012.50%
KR220715P000450002022-07-05 3:05PM EDT45.000.340.000.000.00-7106.25%
KR220715P000455002022-07-05 1:30PM EDT45.500.470.000.000.00-206.25%
KR220715P000460002022-07-05 3:59PM EDT46.000.550.000.000.00-2806.25%
KR220715P000465002022-07-05 3:50PM EDT46.500.700.000.000.00-3003.13%
KR220715P000470002022-07-05 2:01PM EDT47.001.160.000.000.00-35700.78%
KR220715P000475002022-07-05 3:42PM EDT47.501.190.000.000.00-1700.00%
KR220715P000480002022-07-05 2:34PM EDT48.001.430.000.000.00-200.00%
KR220715P000485002022-07-05 1:39PM EDT48.501.940.000.000.00-400.00%
KR220715P000490002022-07-05 3:45PM EDT49.002.190.000.000.00-900.00%
KR220715P000495002022-07-05 1:52PM EDT49.502.790.000.000.00-500.00%
KR220715P000500002022-07-05 3:54PM EDT50.002.920.000.000.00-2800.00%
KR220715P000510002022-07-01 10:47AM EDT51.003.750.000.000.00-700.00%
KR220715P000520002022-06-29 1:09PM EDT52.003.970.000.000.00--00.00%
KR220715P000530002022-06-28 9:30AM EDT53.004.040.000.000.00-100.00%
KR220715P000540002022-06-30 2:27PM EDT54.006.400.000.000.00--00.00%
KR220715P000550002022-07-01 12:32PM EDT55.007.750.000.000.00-100.00%
KR220715P000600002022-07-05 12:34PM EDT60.0012.650.000.000.00-700.00%
KR220715P000650002022-06-24 3:28PM EDT65.0017.050.000.000.00-400.00%
KR220715P000700002022-05-23 3:22PM EDT70.0019.6022.4522.750.00-200.00%
KR220715P000800002022-03-14 12:09AM EDT80.0022.500.000.000.00--00.00%
KR220715P000850002022-04-08 12:50PM EDT85.0024.1031.1531.600.00-210.00%