La bourse ferme dans 7 h 25 min
CAC 40
5 915,13 +120,17 (+2,07 %) Euro Stoxx 50
3 428,21 +68,38 (+2,04 %) Dow Jones
30 967,82 -129,44 (-0,42 %) EUR/USD
1,0259 -0,0012 (-0,11 %) Gold future
1 767,00 +3,10 (+0,18 %) BTC-EUR
19 617,81 -215,12 (-1,08 %)
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’achatpour21 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KR221021C00030000 | 2022-05-31 12:52PM EDT | 30.00 | 23.28 | 17.85 | 18.15 | 0.00 | - | 6 | 3 | 68.99% |
| KR221021C00035000 | 2022-04-01 9:54AM EDT | 35.00 | 22.80 | 19.10 | 19.95 | 0.00 | - | 1 | 1 | 144.39% |
| KR221021C00038000 | 2022-06-14 2:17PM EDT | 38.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR221021C00039000 | 2022-06-24 10:07AM EDT | 39.00 | 10.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR221021C00040000 | 2022-07-05 1:44PM EDT | 40.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR221021C00041000 | 2022-07-01 10:38AM EDT | 41.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KR221021C00042000 | 2022-06-21 9:58AM EDT | 42.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR221021C00043000 | 2022-06-29 3:39PM EDT | 43.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR221021C00044000 | 2022-06-30 10:59AM EDT | 44.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KR221021C00045000 | 2022-07-05 12:20PM EDT | 45.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KR221021C00046000 | 2022-06-30 3:35PM EDT | 46.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR221021C00047000 | 2022-07-01 10:21AM EDT | 47.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR221021C00048000 | 2022-07-05 2:26PM EDT | 48.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
| KR221021C00049000 | 2022-07-05 3:18PM EDT | 49.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| KR221021C00050000 | 2022-07-05 2:00PM EDT | 50.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| KR221021C00055000 | 2022-07-05 3:36PM EDT | 55.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| KR221021C00060000 | 2022-07-05 1:39PM EDT | 60.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| KR221021C00065000 | 2022-07-05 12:39PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KR221021C00070000 | 2022-07-05 10:55AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KR221021C00075000 | 2022-06-27 2:39PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KR221021C00080000 | 2022-06-08 1:17PM EDT | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KR221021C00085000 | 2022-06-16 12:43PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Options de ventepour21 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KR221021P00025000 | 2022-07-01 2:33PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| KR221021P00030000 | 2022-06-30 10:14AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KR221021P00035000 | 2022-07-05 3:50PM EDT | 35.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| KR221021P00038000 | 2022-06-24 1:25PM EDT | 38.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| KR221021P00039000 | 2022-06-30 10:13AM EDT | 39.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| KR221021P00040000 | 2022-07-05 3:24PM EDT | 40.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| KR221021P00041000 | 2022-06-30 11:03AM EDT | 41.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| KR221021P00042000 | 2022-07-05 2:39PM EDT | 42.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| KR221021P00043000 | 2022-07-05 3:50PM EDT | 43.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| KR221021P00044000 | 2022-07-05 3:50PM EDT | 44.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| KR221021P00045000 | 2022-07-05 3:49PM EDT | 45.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| KR221021P00046000 | 2022-07-05 3:21PM EDT | 46.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 1.56% |
| KR221021P00047000 | 2022-07-05 2:16PM EDT | 47.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.39% |
| KR221021P00048000 | 2022-07-05 3:23PM EDT | 48.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| KR221021P00049000 | 2022-07-05 11:39AM EDT | 49.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KR221021P00050000 | 2022-06-30 3:09PM EDT | 50.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KR221021P00055000 | 2022-06-30 1:21PM EDT | 55.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR221021P00060000 | 2022-06-29 11:47AM EDT | 60.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR221021P00065000 | 2022-06-24 3:27PM EDT | 65.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KR221021P00070000 | 2022-06-22 2:42PM EDT | 70.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KR221021P00075000 | 2022-05-10 11:49AM EDT | 75.00 | 20.65 | 24.60 | 24.85 | 0.00 | - | 7 | 7 | 0.00% |
