La bourse ferme dans 5 h 55 min
CAC 40
8 047,26 -17,89 (-0,22 %) Euro Stoxx 50
4 956,62 -24,47 (-0,49 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0733 +0,0008 (+0,08 %) Gold future
2 326,40 -31,30 (-1,33 %) 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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240920C00025000 | 2024-03-26 10:10AM EDT | 25.00 | 31.50 | 29.45 | 32.95 | 0.00 | - | 5 | 3 | 86.87% |
| KR240920C00037000 | 2024-02-01 1:09PM EDT | 37.00 | 10.45 | 12.45 | 14.00 | 0.00 | - | - | 14 | 0.00% |
| KR240920C00038000 | 2024-01-31 12:08PM EDT | 38.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| KR240920C00039000 | 2024-01-31 11:34AM EDT | 39.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| KR240920C00040000 | 2024-02-14 1:05PM EDT | 40.00 | 7.36 | 15.30 | 19.35 | 0.00 | - | 10 | 134 | 58.69% |
| KR240920C00041000 | 2024-03-01 12:23PM EDT | 41.00 | 9.75 | 14.75 | 18.85 | 0.00 | - | 5 | 53 | 61.35% |
| KR240920C00042000 | 2024-02-22 11:14AM EDT | 42.00 | 6.95 | 15.00 | 17.20 | 0.00 | - | 124 | 134 | 61.50% |
| KR240920C00043000 | 2024-02-07 10:48AM EDT | 43.00 | 4.65 | 13.85 | 14.60 | 0.00 | - | - | 1 | 52.83% |
| KR240920C00044000 | 2024-03-06 10:46AM EDT | 44.00 | 7.65 | 13.95 | 14.10 | 0.00 | - | 114 | 211 | 54.30% |
| KR240920C00045000 | 2024-03-22 11:17AM EDT | 45.00 | 12.79 | 12.35 | 14.35 | 0.00 | - | 1 | 303 | 54.39% |
| KR240920C00046000 | 2024-03-07 1:43PM EDT | 46.00 | 10.46 | 11.30 | 13.15 | 0.00 | - | 8 | 28 | 50.01% |
| KR240920C00047000 | 2024-04-19 12:04PM EDT | 47.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240920C00048000 | 2024-04-18 10:53AM EDT | 48.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240920C00049000 | 2024-04-11 12:05PM EDT | 49.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| KR240920C00050000 | 2024-04-29 9:58AM EDT | 50.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240920C00055000 | 2024-04-29 2:25PM EDT | 55.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR240920C00060000 | 2024-04-25 10:25AM EDT | 60.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| KR240920C00065000 | 2024-04-29 3:59PM EDT | 65.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KR240920C00070000 | 2024-04-25 2:31PM EDT | 70.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KR240920C00075000 | 2024-04-22 10:58AM EDT | 75.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| KR240920C00080000 | 2024-04-15 11:33AM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| KR240920C00085000 | 2024-04-29 12:08PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240920P00025000 | 2024-01-30 4:00PM EDT | 25.00 | 0.06 | 0.00 | 2.19 | 0.00 | - | - | 1 | 100.05% |
| KR240920P00030000 | 2024-04-15 11:37AM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| KR240920P00035000 | 2024-03-06 3:08PM EDT | 35.00 | 0.18 | 0.03 | 0.14 | 0.00 | - | 15 | 49 | 39.94% |
| KR240920P00036000 | 2024-02-14 12:50PM EDT | 36.00 | 0.50 | 0.12 | 0.16 | 0.00 | - | 1 | 4 | 38.67% |
| KR240920P00037000 | 2024-02-15 12:58PM EDT | 37.00 | 0.52 | 0.13 | 0.18 | 0.00 | - | 1 | 31 | 37.40% |
| KR240920P00038000 | 2024-02-21 2:56PM EDT | 38.00 | 0.51 | 0.10 | 0.18 | 0.00 | - | 1 | 9 | 35.35% |
| KR240920P00039000 | 2024-04-22 12:44PM EDT | 39.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KR240920P00040000 | 2024-04-26 9:52AM EDT | 40.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KR240920P00041000 | 2024-04-17 2:36PM EDT | 41.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| KR240920P00042000 | 2024-03-06 2:59PM EDT | 42.00 | 0.69 | 0.20 | 0.27 | 0.00 | - | 1 | 37 | 29.88% |
| KR240920P00043000 | 2024-03-06 3:12PM EDT | 43.00 | 0.85 | 0.24 | 0.30 | 0.00 | - | 66 | 3 | 28.57% |
| KR240920P00044000 | 2024-04-23 2:01PM EDT | 44.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| KR240920P00045000 | 2024-04-17 3:08PM EDT | 45.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| KR240920P00046000 | 2024-04-05 10:34AM EDT | 46.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KR240920P00047000 | 2024-04-16 10:07AM EDT | 47.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| KR240920P00048000 | 2024-04-09 3:02PM EDT | 48.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KR240920P00049000 | 2024-04-11 12:52PM EDT | 49.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| KR240920P00050000 | 2024-04-26 10:56AM EDT | 50.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KR240920P00055000 | 2024-04-29 2:25PM EDT | 55.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| KR240920P00060000 | 2024-04-29 11:45AM EDT | 60.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KR240920P00065000 | 2024-04-23 9:52AM EDT | 65.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
