La bourse ferme dans 7 h 19 min
CAC 40
5 910,17 +115,21 (+1,99 %) Euro Stoxx 50
3 426,41 +66,58 (+1,98 %) Dow Jones
30 967,82 -129,44 (-0,42 %) EUR/USD
1,0271 +0,0001 (+0,01 %) Gold future
1 766,70 +2,80 (+0,16 %) BTC-EUR
19 615,75 -108,23 (-0,55 %)
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 :
Options d’achatpour15 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KR220715C00025000 | 2022-06-27 11:19AM EDT | 25.00 | 23.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR220715C00030000 | 2022-06-23 10:49AM EDT | 30.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR220715C00034000 | 2022-06-17 12:28PM EDT | 34.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| KR220715C00035000 | 2022-06-23 9:45AM EDT | 35.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR220715C00036000 | 2022-06-21 11:58AM EDT | 36.00 | 12.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR220715C00037000 | 2022-07-01 9:40AM EDT | 37.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR220715C00038000 | 2022-06-23 10:49AM EDT | 38.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR220715C00039000 | 2022-05-18 3:23PM EDT | 39.00 | 9.33 | 7.25 | 7.60 | 0.00 | - | 2 | 23 | 0.00% |
| KR220715C00040000 | 2022-07-05 1:44PM EDT | 40.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR220715C00041000 | 2022-06-30 10:22AM EDT | 41.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR220715C00042000 | 2022-07-05 3:51PM EDT | 42.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| KR220715C00043000 | 2022-06-30 1:25PM EDT | 43.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR220715C00044000 | 2022-06-30 9:50AM EDT | 44.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| KR220715C00045000 | 2022-07-05 10:56AM EDT | 45.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KR220715C00045500 | 2022-07-01 11:34AM EDT | 45.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| KR220715C00046000 | 2022-07-01 3:16PM EDT | 46.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KR220715C00046500 | 2022-06-24 12:40PM EDT | 46.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR220715C00047000 | 2022-07-05 1:54PM EDT | 47.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| KR220715C00047500 | 2022-07-05 3:58PM EDT | 47.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 1.56% |
| KR220715C00048000 | 2022-07-05 3:54PM EDT | 48.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 3.13% |
| KR220715C00048500 | 2022-07-05 3:54PM EDT | 48.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| KR220715C00049000 | 2022-07-05 3:49PM EDT | 49.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 6.25% |
| KR220715C00049500 | 2022-07-05 1:35PM EDT | 49.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| KR220715C00050000 | 2022-07-05 3:54PM EDT | 50.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 12.50% |
| KR220715C00051000 | 2022-07-05 1:41PM EDT | 51.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| KR220715C00052000 | 2022-07-05 1:57PM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| KR220715C00053000 | 2022-07-05 1:55PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| KR220715C00054000 | 2022-07-05 11:59AM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KR220715C00055000 | 2022-07-05 3:17PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| KR220715C00056000 | 2022-06-29 9:32AM EDT | 56.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KR220715C00057000 | 2022-06-21 2:29PM EDT | 57.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KR220715C00060000 | 2022-07-05 12:22PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| KR220715C00065000 | 2022-07-01 9:30AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KR220715C00070000 | 2022-06-28 2:46PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KR220715C00075000 | 2022-06-23 3:40PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KR220715C00080000 | 2022-06-27 11:00AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| KR220715C00085000 | 2022-05-31 1:32PM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 183 | 118.75% |
Options de ventepour15 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KR220715P00025000 | 2022-06-21 10:16AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| KR220715P00030000 | 2022-06-24 10:50AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KR220715P00034000 | 2022-06-22 12:13PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KR220715P00035000 | 2022-06-24 3:16PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| KR220715P00036000 | 2022-06-23 3:37PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KR220715P00037000 | 2022-06-27 1:25PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KR220715P00038000 | 2022-06-28 3:17PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KR220715P00039000 | 2022-07-01 11:26AM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KR220715P00040000 | 2022-07-05 1:18PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| KR220715P00041000 | 2022-07-05 1:48PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| KR220715P00042000 | 2022-07-05 10:05AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KR220715P00043000 | 2022-07-05 3:59PM EDT | 43.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| KR220715P00044000 | 2022-07-05 2:19PM EDT | 44.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| KR220715P00045000 | 2022-07-05 3:05PM EDT | 45.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| KR220715P00045500 | 2022-07-05 1:30PM EDT | 45.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KR220715P00046000 | 2022-07-05 3:59PM EDT | 46.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| KR220715P00046500 | 2022-07-05 3:50PM EDT | 46.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| KR220715P00047000 | 2022-07-05 2:01PM EDT | 47.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 0.78% |
| KR220715P00047500 | 2022-07-05 3:42PM EDT | 47.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| KR220715P00048000 | 2022-07-05 2:34PM EDT | 48.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR220715P00048500 | 2022-07-05 1:39PM EDT | 48.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KR220715P00049000 | 2022-07-05 3:45PM EDT | 49.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| KR220715P00049500 | 2022-07-05 1:52PM EDT | 49.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KR220715P00050000 | 2022-07-05 3:54PM EDT | 50.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| KR220715P00051000 | 2022-07-01 10:47AM EDT | 51.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KR220715P00052000 | 2022-06-29 1:09PM EDT | 52.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR220715P00053000 | 2022-06-28 9:30AM EDT | 53.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR220715P00054000 | 2022-06-30 2:27PM EDT | 54.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR220715P00055000 | 2022-07-01 12:32PM EDT | 55.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR220715P00060000 | 2022-07-05 12:34PM EDT | 60.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KR220715P00065000 | 2022-06-24 3:28PM EDT | 65.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KR220715P00070000 | 2022-05-23 3:22PM EDT | 70.00 | 19.60 | 22.45 | 22.75 | 0.00 | - | 2 | 0 | 0.00% |
| KR220715P00080000 | 2022-03-14 12:09AM EDT | 80.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR220715P00085000 | 2022-04-08 12:50PM EDT | 85.00 | 24.10 | 31.15 | 31.60 | 0.00 | - | 2 | 1 | 0.00% |
