La bourse ferme dans 3 h 46 min
CAC 40
8 060,21 -4,94 (-0,06 %) Euro Stoxx 50
4 964,60 -16,49 (-0,33 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0725 0,0000 (-0,00 %) Gold future
2 324,00 -33,70 (-1,43 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
The Kroger Co. (KR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240503C00046000 | 2024-04-24 9:44AM EDT | 46.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.00% |
| KR240503C00047000 | 2024-04-26 2:07PM EDT | 47.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| KR240503C00048500 | 2024-04-25 1:59PM EDT | 48.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KR240503C00049000 | 2024-04-26 10:58AM EDT | 49.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KR240503C00050000 | 2024-04-26 10:41AM EDT | 50.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| KR240503C00051000 | 2024-03-22 3:03PM EDT | 51.00 | 5.95 | 3.85 | 6.45 | 0.00 | - | 1 | 1 | 95.70% |
| KR240503C00052000 | 2024-04-26 10:34AM EDT | 52.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| KR240503C00053000 | 2024-04-29 12:25PM EDT | 53.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 0.00% |
| KR240503C00054000 | 2024-04-29 1:31PM EDT | 54.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 25 | 75 | 0.00% |
| KR240503C00055000 | 2024-04-29 3:59PM EDT | 55.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 86 | 185 | 0.00% |
| KR240503C00056000 | 2024-04-29 3:59PM EDT | 56.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 208 | 579 | 3.13% |
| KR240503C00057000 | 2024-04-29 3:58PM EDT | 57.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 249 | 1,189 | 6.25% |
| KR240503C00058000 | 2024-04-29 3:32PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 109 | 12.50% |
| KR240503C00059000 | 2024-04-29 11:04AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 12.50% |
| KR240503C00060000 | 2024-04-29 9:36AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 25.00% |
| KR240503C00061000 | 2024-04-02 10:03AM EDT | 61.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| KR240503C00062000 | 2024-04-23 9:34AM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 25.00% |
| KR240503C00063000 | 2024-04-22 11:06AM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| KR240503C00064000 | 2024-04-05 3:06PM EDT | 64.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 10 | 25.00% |
| KR240503C00065000 | 2024-04-23 9:34AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 25.00% |
| KR240503C00066000 | 2024-04-03 11:51AM EDT | 66.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240503P00045000 | 2024-03-26 9:34AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 36 | 36 | 102.34% |
| KR240503P00049000 | 2024-04-26 11:20AM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 25.00% |
| KR240503P00050000 | 2024-04-29 3:23PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 350 | 25.00% |
| KR240503P00051000 | 2024-04-26 11:06AM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| KR240503P00052000 | 2024-04-29 2:41PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 69 | 86 | 12.50% |
| KR240503P00053000 | 2024-04-29 12:04PM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 47 | 52 | 12.50% |
| KR240503P00054000 | 2024-04-29 3:03PM EDT | 54.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 36 | 91 | 6.25% |
| KR240503P00055000 | 2024-04-29 3:55PM EDT | 55.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 257 | 1,940 | 3.13% |
| KR240503P00056000 | 2024-04-29 12:46PM EDT | 56.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 31 | 309 | 0.00% |
| KR240503P00057000 | 2024-04-29 11:08AM EDT | 57.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 4 | 237 | 0.00% |
| KR240503P00058000 | 2024-04-29 12:25PM EDT | 58.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| KR240503P00059000 | 2024-04-29 11:50AM EDT | 59.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| KR240503P00060000 | 2024-04-24 11:20AM EDT | 60.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| KR240503P00062000 | 2024-04-24 11:20AM EDT | 62.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KR240503P00065000 | 2024-04-23 10:25AM EDT | 65.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR240503P00067000 | 2024-04-24 2:40PM EDT | 67.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| KR240503P00069000 | 2024-04-24 12:07PM EDT | 69.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
