La bourse est fermée
Dow Jones
37 933,25 -452,84 (-1,18 %) Nasdaq
15 782,61 -200,47 (-1,25 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0677 -0,0048 (-0,45 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 088,73 -2 572,66 (-4,39 %)
The Kroger Co. (KR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:30PM EDT. Marché ouvert.
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KR241018C00040000 | 2024-04-15 10:29AM EDT | 40.00 | 16.50 | 15.95 | 16.15 | 0.00 | - | 5 | 5 | 41.63% |
| KR241018C00044000 | 2024-04-25 11:03AM EDT | 44.00 | 12.80 | 11.95 | 12.40 | 0.00 | - | 3 | 5 | 35.35% |
| KR241018C00045000 | 2024-03-13 3:56PM EDT | 45.00 | 12.60 | 11.50 | 12.00 | 0.00 | - | 1 | 78 | 39.23% |
| KR241018C00046000 | 2024-04-19 2:21PM EDT | 46.00 | 11.85 | 9.55 | 10.70 | 0.00 | - | 3 | 26 | 33.69% |
| KR241018C00047000 | 2024-04-18 12:52PM EDT | 47.00 | 9.80 | 9.65 | 9.85 | 0.00 | - | 1 | 42 | 32.64% |
| KR241018C00048000 | 2024-04-05 11:34AM EDT | 48.00 | 10.81 | 8.60 | 9.05 | 0.00 | - | 28 | 32 | 31.89% |
| KR241018C00049000 | 2024-04-29 9:58AM EDT | 49.00 | 8.05 | 7.15 | 8.25 | 0.00 | - | 2 | 452 | 30.96% |
| KR241018C00050000 | 2024-04-30 1:57PM EDT | 50.00 | 7.27 | 6.35 | 7.50 | +0.12 | +1.68% | 10 | 149 | 30.26% |
| KR241018C00055000 | 2024-04-30 1:26PM EDT | 55.00 | 4.10 | 4.15 | 4.25 | -0.20 | -4.65% | 3 | 244 | 27.20% |
| KR241018C00060000 | 2024-04-29 11:24AM EDT | 60.00 | 1.95 | 2.01 | 2.08 | 0.00 | - | 2 | 1,648 | 25.39% |
| KR241018C00065000 | 2024-04-30 12:47PM EDT | 65.00 | 0.89 | 0.91 | 0.98 | -0.13 | -12.75% | 51 | 5,322 | 25.26% |
| KR241018C00070000 | 2024-04-24 1:52PM EDT | 70.00 | 0.49 | 0.38 | 0.45 | 0.00 | - | 1 | 2,327 | 25.54% |
| KR241018C00075000 | 2024-04-29 12:07PM EDT | 75.00 | 0.21 | 0.16 | 0.34 | 0.00 | - | 3 | 415 | 28.86% |
| KR241018C00080000 | 2024-03-22 3:12PM EDT | 80.00 | 0.21 | 0.04 | 0.80 | 0.00 | - | 2 | 1 | 40.67% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KR241018P00030000 | 2024-04-15 11:34AM EDT | 30.00 | 0.03 | 0.00 | 0.74 | 0.00 | - | 100 | 103 | 56.10% |
| KR241018P00035000 | 2024-03-06 2:40PM EDT | 35.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 2 | 200 | 40.38% |
| KR241018P00038000 | 2024-03-19 2:17PM EDT | 38.00 | 0.23 | 0.00 | 2.28 | 0.00 | - | 2 | 2 | 50.81% |
| KR241018P00039000 | 2024-04-10 1:27PM EDT | 39.00 | 0.18 | 0.00 | 1.43 | 0.00 | - | 7 | 8 | 52.05% |
| KR241018P00040000 | 2024-03-22 3:13PM EDT | 40.00 | 0.23 | 0.12 | 1.48 | 0.00 | - | 2 | 3 | 49.98% |
| KR241018P00041000 | 2024-03-22 3:41PM EDT | 41.00 | 0.32 | 0.11 | 1.53 | 0.00 | - | 2 | 1 | 47.88% |
| KR241018P00042000 | 2024-03-15 2:34PM EDT | 42.00 | 0.39 | 0.33 | 1.78 | 0.00 | - | - | 9 | 48.00% |
| KR241018P00043000 | 2024-04-17 3:05PM EDT | 43.00 | 0.43 | 0.34 | 0.37 | 0.00 | - | 15 | 66 | 27.12% |
| KR241018P00044000 | 2024-04-22 10:54AM EDT | 44.00 | 0.40 | 0.42 | 0.45 | 0.00 | - | 1 | 1 | 26.56% |
| KR241018P00045000 | 2024-04-23 12:03PM EDT | 45.00 | 0.48 | 0.51 | 0.54 | 0.00 | - | 1 | 9 | 25.90% |
| KR241018P00046000 | 2024-03-18 1:32PM EDT | 46.00 | 0.74 | 0.53 | 0.79 | 0.00 | - | 23 | 24 | 27.03% |
| KR241018P00047000 | 2024-03-18 1:32PM EDT | 47.00 | 0.87 | 0.69 | 0.95 | 0.00 | - | 147 | 198 | 26.61% |
| KR241018P00048000 | 2024-03-11 3:32PM EDT | 48.00 | 1.19 | 0.77 | 0.89 | 0.00 | - | 3 | 10 | 23.72% |
| KR241018P00049000 | 2024-04-30 12:49PM EDT | 49.00 | 1.13 | 1.11 | 1.15 | +0.05 | +4.63% | 24 | 29 | 23.95% |
| KR241018P00050000 | 2024-04-03 2:47PM EDT | 50.00 | 1.10 | 1.33 | 1.38 | 0.00 | - | 2 | 49 | 23.56% |
| KR241018P00055000 | 2024-04-26 1:59PM EDT | 55.00 | 2.94 | 3.00 | 3.10 | 0.00 | - | 307 | 644 | 21.50% |
| KR241018P00060000 | 2024-04-23 10:50AM EDT | 60.00 | 5.10 | 5.85 | 6.80 | 0.00 | - | 12 | 78 | 25.48% |
