KR - The Kroger Co.
NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Options d’achatpour20 octobre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KR231020C00025000 | 2023-05-05 10:52AM EDT | 25.00 | 23.90 | 20.95 | 21.35 | 0.00 | - | 1 | 2 | 58.69% |
| KR231020C00030000 | 2023-05-30 10:12AM EDT | 30.00 | 17.15 | 16.25 | 16.45 | +17.15 | - | - | 1 | 50.00% |
| KR231020C00035000 | 2023-05-18 1:22PM EDT | 35.00 | 14.85 | 11.60 | 11.85 | 0.00 | - | 1 | 13 | 44.63% |
| KR231020C00037000 | 2023-05-01 1:17PM EDT | 37.00 | 12.80 | 9.40 | 9.55 | 0.00 | - | 11 | 11 | 33.25% |
| KR231020C00039000 | 2023-04-28 9:30AM EDT | 39.00 | 10.50 | 9.55 | 9.70 | 0.00 | - | 2 | 2 | 53.00% |
| KR231020C00040000 | 2023-05-30 9:53AM EDT | 40.00 | 8.10 | 7.25 | 7.45 | +8.10 | - | - | 1 | 35.94% |
| KR231020C00041000 | 2023-06-02 2:57PM EDT | 41.00 | 6.42 | 6.55 | 6.65 | -0.48 | -6.96% | 6 | 4 | 34.60% |
| KR231020C00042000 | 2023-06-02 3:26PM EDT | 42.00 | 5.75 | 5.80 | 5.90 | +0.41 | +7.68% | 1 | 16 | 33.52% |
| KR231020C00043000 | 2023-06-01 11:28AM EDT | 43.00 | 4.35 | 5.00 | 5.20 | 0.00 | - | 12 | 20 | 32.62% |
| KR231020C00044000 | 2023-06-02 11:31AM EDT | 44.00 | 4.35 | 4.40 | 4.50 | +0.75 | +20.83% | 4 | 6 | 31.37% |
| KR231020C00045000 | 2023-06-02 3:59PM EDT | 45.00 | 3.80 | 3.80 | 3.85 | +0.75 | +24.59% | 10 | 251 | 30.25% |
| KR231020C00046000 | 2023-06-02 12:32PM EDT | 46.00 | 2.98 | 3.20 | 3.30 | +0.40 | +15.50% | 10 | 26 | 29.66% |
| KR231020C00047000 | 2023-06-02 3:26PM EDT | 47.00 | 2.66 | 2.69 | 2.73 | +0.53 | +24.88% | 41 | 152 | 28.47% |
| KR231020C00048000 | 2023-06-02 12:21PM EDT | 48.00 | 1.99 | 2.22 | 2.27 | +0.29 | +17.06% | 6 | 254 | 27.83% |
| KR231020C00049000 | 2023-06-02 12:51PM EDT | 49.00 | 1.65 | 1.82 | 1.86 | +0.26 | +18.71% | 28 | 620 | 27.22% |
| KR231020C00050000 | 2023-06-02 3:35PM EDT | 50.00 | 1.43 | 1.45 | 1.49 | +0.32 | +28.83% | 9 | 627 | 26.51% |
| KR231020C00055000 | 2023-06-02 2:25PM EDT | 55.00 | 0.39 | 0.38 | 0.45 | +0.08 | +25.81% | 35 | 1,491 | 24.90% |
| KR231020C00060000 | 2023-06-02 10:08AM EDT | 60.00 | 0.10 | 0.07 | 0.18 | -0.01 | -9.09% | 4 | 1,324 | 26.51% |
| KR231020C00065000 | 2023-05-31 12:13PM EDT | 65.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 282 | 29.30% |
Options de ventepour20 octobre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KR231020P00025000 | 2023-06-01 3:42PM EDT | 25.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 2 | 102 | 48.83% |
| KR231020P00030000 | 2023-06-02 12:49PM EDT | 30.00 | 0.11 | 0.07 | 0.18 | -0.06 | -35.29% | 1 | 78 | 41.21% |
| KR231020P00035000 | 2023-06-01 3:39PM EDT | 35.00 | 0.45 | 0.31 | 0.37 | 0.00 | - | 14 | 112 | 33.74% |
| KR231020P00036000 | 2023-06-01 3:24PM EDT | 36.00 | 0.57 | 0.40 | 0.46 | 0.00 | - | 2 | 133 | 32.96% |
| KR231020P00037000 | 2023-06-01 3:27PM EDT | 37.00 | 0.69 | 0.51 | 0.56 | 0.00 | - | 19 | 116 | 32.06% |
| KR231020P00038000 | 2023-06-01 11:13AM EDT | 38.00 | 0.83 | 0.62 | 0.67 | 0.00 | - | 5 | 28 | 31.01% |
| KR231020P00039000 | 2023-06-02 3:26PM EDT | 39.00 | 0.80 | 0.76 | 0.81 | -0.22 | -21.57% | 2 | 322 | 30.10% |
| KR231020P00040000 | 2023-06-02 3:26PM EDT | 40.00 | 0.98 | 0.94 | 0.98 | -0.22 | -18.33% | 57 | 2,283 | 29.27% |
| KR231020P00041000 | 2023-05-26 3:34PM EDT | 41.00 | 1.02 | 1.14 | 1.18 | 0.00 | - | 1 | 50 | 28.44% |
| KR231020P00042000 | 2023-06-02 10:32AM EDT | 42.00 | 1.50 | 1.32 | 1.42 | -0.02 | -1.32% | 1 | 62 | 27.69% |
| KR231020P00043000 | 2023-06-01 12:22PM EDT | 43.00 | 2.15 | 1.59 | 1.69 | 0.00 | - | 25 | 100 | 26.83% |
| KR231020P00044000 | 2023-06-02 3:36PM EDT | 44.00 | 2.00 | 1.94 | 1.99 | -0.48 | -19.35% | 241 | 462 | 25.86% |
| KR231020P00045000 | 2023-06-02 3:36PM EDT | 45.00 | 2.37 | 2.31 | 2.34 | -0.52 | -17.99% | 34 | 2,452 | 24.93% |
| KR231020P00046000 | 2023-06-02 3:18PM EDT | 46.00 | 2.77 | 2.72 | 2.76 | -0.63 | -18.53% | 19 | 277 | 24.15% |
| KR231020P00047000 | 2023-06-02 3:13PM EDT | 47.00 | 3.30 | 3.15 | 3.30 | -0.70 | -17.50% | 11 | 341 | 23.95% |
| KR231020P00048000 | 2023-06-02 10:50AM EDT | 48.00 | 3.95 | 3.70 | 3.85 | -0.60 | -13.19% | 5 | 646 | 23.32% |
| KR231020P00049000 | 2023-06-02 1:07PM EDT | 49.00 | 4.65 | 4.30 | 4.45 | -0.65 | -12.26% | 7 | 375 | 22.61% |
| KR231020P00050000 | 2023-05-31 3:54PM EDT | 50.00 | 5.50 | 4.95 | 5.15 | 0.00 | - | 3 | 260 | 22.32% |
| KR231020P00055000 | 2023-05-24 2:54PM EDT | 55.00 | 6.05 | 9.05 | 9.25 | 0.00 | - | 3 | 36 | 19.43% |
| KR231020P00060000 | 2023-04-11 1:37PM EDT | 60.00 | 12.10 | 10.95 | 11.25 | 0.00 | - | 6 | 6 | 0.00% |
| KR231020P00065000 | 2023-05-12 10:47AM EDT | 65.00 | 15.70 | 18.90 | 19.30 | 0.00 | - | - | 0 | 33.84% |
© 2023 Yahoo. Tous droits réservés.