La bourse ferme dans 7 h 25 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’achatpour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KR221021C000300002022-05-31 12:52PM EDT30.0023.2817.8518.150.00-6368.99%
KR221021C000350002022-04-01 9:54AM EDT35.0022.8019.1019.950.00-11144.39%
KR221021C000380002022-06-14 2:17PM EDT38.0013.530.000.000.00-200.00%
KR221021C000390002022-06-24 10:07AM EDT39.0010.040.000.000.00-100.00%
KR221021C000400002022-07-05 1:44PM EDT40.008.090.000.000.00-100.00%
KR221021C000410002022-07-01 10:38AM EDT41.007.580.000.000.00-500.00%
KR221021C000420002022-06-21 9:58AM EDT42.007.150.000.000.00-200.00%
KR221021C000430002022-06-29 3:39PM EDT43.006.830.000.000.00-100.00%
KR221021C000440002022-06-30 10:59AM EDT44.005.650.000.000.00-300.00%
KR221021C000450002022-07-05 12:20PM EDT45.004.900.000.000.00-300.00%
KR221021C000460002022-06-30 3:35PM EDT46.004.430.000.000.00-100.00%
KR221021C000470002022-07-01 10:21AM EDT47.003.750.000.000.00-100.00%
KR221021C000480002022-07-05 2:26PM EDT48.003.150.000.000.00-3600.78%
KR221021C000490002022-07-05 3:18PM EDT49.002.670.000.000.00-3901.56%
KR221021C000500002022-07-05 2:00PM EDT50.002.180.000.000.00-3003.13%
KR221021C000550002022-07-05 3:36PM EDT55.001.000.000.000.00-3006.25%
KR221021C000600002022-07-05 1:39PM EDT60.000.410.000.000.00-28012.50%
KR221021C000650002022-07-05 12:39PM EDT65.000.200.000.000.00-1012.50%
KR221021C000700002022-07-05 10:55AM EDT70.000.100.000.000.00-3012.50%
KR221021C000750002022-06-27 2:39PM EDT75.000.060.000.000.00-1025.00%
KR221021C000800002022-06-08 1:17PM EDT80.000.130.000.000.00-1025.00%
KR221021C000850002022-06-16 12:43PM EDT85.000.040.000.000.00-10025.00%
Options de ventepour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KR221021P000250002022-07-01 2:33PM EDT25.000.050.000.000.00-14025.00%
KR221021P000300002022-06-30 10:14AM EDT30.000.150.000.000.00-1025.00%
KR221021P000350002022-07-05 3:50PM EDT35.000.400.000.000.00-5012.50%
KR221021P000380002022-06-24 1:25PM EDT38.000.730.000.000.00-8012.50%
KR221021P000390002022-06-30 10:13AM EDT39.000.900.000.000.00-12006.25%
KR221021P000400002022-07-05 3:24PM EDT40.001.050.000.000.00-306.25%
KR221021P000410002022-06-30 11:03AM EDT41.001.320.000.000.00-1006.25%
KR221021P000420002022-07-05 2:39PM EDT42.001.500.000.000.00-4006.25%
KR221021P000430002022-07-05 3:50PM EDT43.001.780.000.000.00-3803.13%
KR221021P000440002022-07-05 3:50PM EDT44.002.100.000.000.00-1003.13%
KR221021P000450002022-07-05 3:49PM EDT45.002.470.000.000.00-3603.13%
KR221021P000460002022-07-05 3:21PM EDT46.002.950.000.000.00-8401.56%
KR221021P000470002022-07-05 2:16PM EDT47.003.400.000.000.00-4900.39%
KR221021P000480002022-07-05 3:23PM EDT48.003.900.000.000.00-6100.00%
KR221021P000490002022-07-05 11:39AM EDT49.004.400.000.000.00-1000.00%
KR221021P000500002022-06-30 3:09PM EDT50.005.000.000.000.00-700.00%
KR221021P000550002022-06-30 1:21PM EDT55.008.450.000.000.00-200.00%
KR221021P000600002022-06-29 11:47AM EDT60.0012.000.000.000.00-100.00%
KR221021P000650002022-06-24 3:27PM EDT65.0017.100.000.000.00-500.00%
KR221021P000700002022-06-22 2:42PM EDT70.0022.500.000.000.00-300.00%
KR221021P000750002022-05-10 11:49AM EDT75.0020.6524.6024.850.00-770.00%