La bourse ferme dans 3 h 22 min
CAC 40
8 053,71 -11,44 (-0,14 %) Euro Stoxx 50
4 958,59 -22,50 (-0,45 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0720 -0,0005 (-0,04 %) Gold future
2 324,20 -33,50 (-1,42 %) 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’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240517C00038000 | 2024-04-25 12:09PM EDT | 38.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KR240517C00039000 | 2024-04-25 12:09PM EDT | 39.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| KR240517C00040000 | 2024-04-29 10:25AM EDT | 40.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| KR240517C00041000 | 2024-04-29 10:25AM EDT | 41.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| KR240517C00043000 | 2024-04-25 11:31AM EDT | 43.00 | 12.87 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| KR240517C00044000 | 2024-04-25 9:41AM EDT | 44.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| KR240517C00045000 | 2024-04-29 10:26AM EDT | 45.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| KR240517C00046000 | 2024-04-29 10:15AM EDT | 46.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 6 | 306 | 0.00% |
| KR240517C00047000 | 2024-04-19 9:53AM EDT | 47.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 3 | 191 | 0.00% |
| KR240517C00048000 | 2024-04-29 10:03AM EDT | 48.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 124 | 0.00% |
| KR240517C00049000 | 2024-04-26 2:50PM EDT | 49.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 2 | 188 | 0.00% |
| KR240517C00050000 | 2024-04-22 10:52AM EDT | 50.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 5 | 162 | 0.00% |
| KR240517C00053000 | 2024-04-29 10:15AM EDT | 53.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| KR240517C00054000 | 2024-04-25 3:01PM EDT | 54.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| KR240517C00055000 | 2024-04-29 3:50PM EDT | 55.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 224 | 2,078 | 0.00% |
| KR240517C00056000 | 2024-04-29 3:31PM EDT | 56.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 318 | 803 | 1.56% |
| KR240517C00057000 | 2024-04-29 3:42PM EDT | 57.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 95 | 470 | 3.13% |
| KR240517C00058000 | 2024-04-29 1:46PM EDT | 58.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 821 | 6.25% |
| KR240517C00059000 | 2024-04-29 10:08AM EDT | 59.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 105 | 6.25% |
| KR240517C00060000 | 2024-04-29 1:31PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 965 | 6.25% |
| KR240517C00061000 | 2024-04-22 11:18AM EDT | 61.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| KR240517C00062000 | 2024-04-22 11:21AM EDT | 62.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| KR240517C00065000 | 2024-04-24 2:48PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 12.50% |
| KR240517C00070000 | 2024-04-16 9:55AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240517P00040000 | 2024-03-06 3:25PM EDT | 40.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 71.09% |
| KR240517P00042000 | 2024-04-01 9:30AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| KR240517P00043000 | 2024-03-22 1:51PM EDT | 43.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 4 | 64.84% |
| KR240517P00044000 | 2024-03-27 10:21AM EDT | 44.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 52.73% |
| KR240517P00045000 | 2024-04-08 11:21AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 25.00% |
| KR240517P00046000 | 2024-04-09 3:19PM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 25.00% |
| KR240517P00047000 | 2024-04-22 11:02AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 173 | 12.50% |
| KR240517P00048000 | 2024-04-08 11:22AM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 12.50% |
| KR240517P00049000 | 2024-04-11 1:11PM EDT | 49.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 12.50% |
| KR240517P00050000 | 2024-04-29 2:13PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 77 | 502 | 12.50% |
| KR240517P00051000 | 2024-04-22 10:08AM EDT | 51.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| KR240517P00052000 | 2024-04-26 10:45AM EDT | 52.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| KR240517P00053000 | 2024-04-29 3:44PM EDT | 53.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 16 | 33 | 6.25% |
| KR240517P00054000 | 2024-04-29 2:47PM EDT | 54.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 14 | 56 | 3.13% |
| KR240517P00055000 | 2024-04-29 3:58PM EDT | 55.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 827 | 4,640 | 1.56% |
| KR240517P00056000 | 2024-04-29 3:58PM EDT | 56.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 255 | 0.00% |
| KR240517P00057000 | 2024-04-29 11:56AM EDT | 57.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| KR240517P00058000 | 2024-04-24 2:27PM EDT | 58.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| KR240517P00060000 | 2024-04-26 1:45PM EDT | 60.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 208 | 0.00% |
| KR240517P00061000 | 2024-04-25 1:59PM EDT | 61.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| KR240517P00062000 | 2024-04-25 3:01PM EDT | 62.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| KR240517P00065000 | 2024-04-29 12:01PM EDT | 65.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| KR240517P00067000 | 2024-04-25 3:01PM EDT | 67.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| KR240517P00070000 | 2024-04-16 3:59PM EDT | 70.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
