La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 285,75 +2 790,19 (+5,03 %)
The Kroger Co. (KR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240531C00051000 | 2024-04-25 1:47PM EDT | 51.00 | 4.86 | 2.90 | 5.05 | 0.00 | - | - | 1 | 47.22% |
| KR240531C00052000 | 2024-04-18 9:51AM EDT | 52.00 | 4.02 | 2.91 | 3.35 | 0.00 | - | - | 1 | 26.91% |
| KR240531C00053000 | 2024-04-26 3:38PM EDT | 53.00 | 2.90 | 1.32 | 3.50 | 0.00 | - | 1 | 11 | 42.19% |
| KR240531C00054000 | 2024-04-30 11:34AM EDT | 54.00 | 1.99 | 1.14 | 2.17 | 0.00 | - | 1 | 9 | 29.15% |
| KR240531C00055000 | 2024-05-01 11:13AM EDT | 55.00 | 1.02 | 0.87 | 1.03 | 0.00 | - | 5 | 77 | 18.75% |
| KR240531C00056000 | 2024-05-03 9:53AM EDT | 56.00 | 0.46 | 0.50 | 0.64 | -0.26 | -36.11% | 2 | 156 | 18.75% |
| KR240531C00057000 | 2024-04-30 3:55PM EDT | 57.00 | 0.62 | 0.28 | 0.40 | 0.00 | - | 1 | 70 | 19.39% |
| KR240531C00058000 | 2024-05-02 1:06PM EDT | 58.00 | 0.22 | 0.15 | 0.19 | 0.00 | - | 3 | 25 | 18.41% |
| KR240531C00059000 | 2024-05-02 10:49AM EDT | 59.00 | 0.12 | 0.08 | 0.12 | 0.00 | - | 2 | 31 | 19.53% |
| KR240531C00060000 | 2024-05-01 9:40AM EDT | 60.00 | 0.10 | 0.04 | 0.08 | 0.00 | - | 2 | 13 | 20.80% |
| KR240531C00061000 | 2024-05-03 11:09AM EDT | 61.00 | 0.02 | 0.02 | 0.06 | -0.03 | -60.00% | 100 | 101 | 22.36% |
| KR240531C00062000 | 2024-05-02 12:32PM EDT | 62.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 125 | 24.22% |
| KR240531C00063000 | 2024-04-30 12:44PM EDT | 63.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 50 | 73 | 25.78% |
| KR240531C00064000 | 2024-04-24 2:43PM EDT | 64.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 100 | 51 | 28.13% |
| KR240531C00065000 | 2024-04-22 1:38PM EDT | 65.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 101 | 26 | 66.99% |
| KR240531C00066000 | 2024-04-19 11:06AM EDT | 66.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 10 | 10 | 70.56% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240531P00046000 | 2024-04-25 12:10PM EDT | 46.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 200 | 100 | 31.84% |
| KR240531P00047000 | 2024-05-03 11:10AM EDT | 47.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 100 | 50 | 29.69% |
| KR240531P00048000 | 2024-05-02 1:00PM EDT | 48.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 200 | 183 | 27.05% |
| KR240531P00049000 | 2024-04-30 2:29PM EDT | 49.00 | 0.05 | 0.04 | 0.09 | 0.00 | - | 200 | 104 | 25.59% |
| KR240531P00050000 | 2024-05-03 12:09PM EDT | 50.00 | 0.12 | 0.08 | 0.11 | 0.00 | - | 1 | 68 | 22.85% |
| KR240531P00051000 | 2024-05-02 10:44AM EDT | 51.00 | 0.17 | 0.13 | 0.17 | 0.00 | - | 2 | 42 | 21.29% |
| KR240531P00052000 | 2024-05-03 3:50PM EDT | 52.00 | 0.28 | 0.25 | 0.29 | 0.00 | - | 150 | 124 | 20.36% |
| KR240531P00053000 | 2024-05-03 12:49PM EDT | 53.00 | 0.51 | 0.43 | 0.49 | -0.02 | -3.77% | 1 | 12 | 19.68% |
| KR240531P00054000 | 2024-05-03 12:09PM EDT | 54.00 | 0.91 | 0.72 | 0.80 | +0.12 | +15.19% | 1 | 15 | 19.09% |
| KR240531P00055000 | 2024-05-03 3:27PM EDT | 55.00 | 1.27 | 1.18 | 1.29 | -0.01 | -0.78% | 2 | 50 | 19.41% |
| KR240531P00056000 | 2024-05-02 3:20PM EDT | 56.00 | 1.66 | 1.65 | 2.28 | 0.00 | - | 1 | 24 | 26.10% |
| KR240531P00057000 | 2024-04-29 10:43AM EDT | 57.00 | 2.17 | 2.42 | 2.86 | 0.00 | - | 1 | 43 | 24.22% |
