La bourse est fermée
Dow Jones
37 959,79 -426,30 (-1,11 %) Nasdaq
15 787,80 -195,28 (-1,22 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0684 -0,0041 (-0,38 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
The Kroger Co. (KR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:47PM EDT. Marché ouvert.
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240510C00047000 | 2024-04-09 9:49AM EDT | 47.00 | 10.00 | 8.25 | 8.40 | 0.00 | - | - | 1 | 57.62% |
| KR240510C00050000 | 2024-04-22 2:26PM EDT | 50.00 | 7.36 | 5.20 | 5.40 | 0.00 | - | - | 2 | 39.26% |
| KR240510C00052000 | 2024-04-29 9:59AM EDT | 52.00 | 3.39 | 3.30 | 3.45 | 0.00 | - | 1 | 4 | 29.88% |
| KR240510C00053000 | 2024-04-29 9:55AM EDT | 53.00 | 2.58 | 2.11 | 2.49 | 0.00 | - | 1 | 5 | 24.81% |
| KR240510C00054000 | 2024-04-30 10:23AM EDT | 54.00 | 1.82 | 1.55 | 1.64 | +0.34 | +22.97% | 2 | 20 | 22.27% |
| KR240510C00055000 | 2024-04-30 11:39AM EDT | 55.00 | 0.90 | 0.89 | 0.93 | -0.07 | -7.22% | 5 | 150 | 20.36% |
| KR240510C00056000 | 2024-04-30 10:05AM EDT | 56.00 | 0.55 | 0.44 | 0.46 | -0.04 | -6.78% | 3 | 226 | 19.83% |
| KR240510C00057000 | 2024-04-30 10:59AM EDT | 57.00 | 0.27 | 0.17 | 0.20 | +0.09 | +50.00% | 52 | 149 | 19.83% |
| KR240510C00058000 | 2024-04-29 3:58PM EDT | 58.00 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 1 | 247 | 20.31% |
| KR240510C00059000 | 2024-04-29 2:32PM EDT | 59.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 515 | 552 | 22.07% |
| KR240510C00060000 | 2024-04-26 10:16AM EDT | 60.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 3 | 37 | 25.20% |
| KR240510C00061000 | 2024-04-29 10:16AM EDT | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 17 | 27.34% |
| KR240510C00062000 | 2024-04-15 2:11PM EDT | 62.00 | 0.25 | 0.00 | 0.02 | 0.00 | - | - | 22 | 31.25% |
| KR240510C00064000 | 2024-04-02 3:38PM EDT | 64.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | - | 1 | 83.30% |
| KR240510C00065000 | 2024-04-08 10:41AM EDT | 65.00 | 0.33 | 0.00 | 0.25 | 0.00 | - | 8 | 11 | 56.84% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240510P00046000 | 2024-04-25 10:59AM EDT | 46.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 8 | 84.77% |
| KR240510P00048000 | 2024-04-30 10:46AM EDT | 48.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 20 | 2 | 40.63% |
| KR240510P00049000 | 2024-04-15 9:45AM EDT | 49.00 | 0.33 | 0.01 | 0.02 | 0.00 | - | 8 | 52 | 33.20% |
| KR240510P00050000 | 2024-04-22 12:26PM EDT | 50.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| KR240510P00051000 | 2024-04-30 9:53AM EDT | 51.00 | 0.04 | 0.02 | 0.00 | +0.01 | +33.33% | 20 | 509 | 12.50% |
| KR240510P00052000 | 2024-04-30 11:40AM EDT | 52.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 50 | 29 | 24.02% |
| KR240510P00053000 | 2024-04-30 11:55AM EDT | 53.00 | 0.13 | 0.11 | 0.13 | 0.00 | - | 8 | 90 | 21.49% |
| KR240510P00054000 | 2024-04-30 11:54AM EDT | 54.00 | 0.30 | 0.27 | 0.29 | -0.07 | -18.92% | 2 | 153 | 20.31% |
| KR240510P00055000 | 2024-04-30 10:14AM EDT | 55.00 | 0.50 | 0.59 | 0.62 | -0.13 | -20.63% | 20 | 95 | 19.78% |
| KR240510P00056000 | 2024-04-30 12:05PM EDT | 56.00 | 1.09 | 1.13 | 1.16 | -0.06 | -5.22% | 23 | 55 | 19.48% |
| KR240510P00057000 | 2024-04-29 12:02PM EDT | 57.00 | 2.19 | 1.86 | 2.29 | 0.00 | - | 3 | 43 | 32.23% |
| KR240510P00058000 | 2024-04-24 11:20AM EDT | 58.00 | 2.18 | 2.77 | 2.88 | 0.00 | - | 1 | 3 | 25.05% |
| KR240510P00059000 | 2024-04-02 10:37AM EDT | 59.00 | 2.13 | 3.70 | 4.25 | 0.00 | - | - | 3 | 46.14% |
| KR240510P00060000 | 2024-04-19 10:00AM EDT | 60.00 | 4.12 | 4.70 | 4.85 | 0.00 | - | 16 | 0 | 34.67% |
| KR240510P00061000 | 2024-04-29 10:26AM EDT | 61.00 | 5.55 | 5.70 | 5.85 | 0.00 | - | 2 | 3 | 39.75% |
