La bourse ferme dans 1 h 5 min
CAC 40
8 024,08 -41,07 (-0,51 %) Euro Stoxx 50
4 953,75 -27,34 (-0,55 %) Dow Jones
38 219,61 -166,48 (-0,43 %) EUR/USD
1,0717 -0,0008 (-0,08 %) Gold future
2 313,40 -44,30 (-1,88 %) 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 10:25AM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KR260116C00025000 | 2024-04-05 1:47PM EDT | 25.00 | 32.55 | 28.50 | 33.50 | 0.00 | - | 2 | 16 | 66.31% |
| KR260116C00030000 | 2024-04-22 1:02PM EDT | 30.00 | 28.20 | 24.00 | 29.00 | 0.00 | - | 1 | 38 | 57.69% |
| KR260116C00033000 | 2024-03-14 12:53PM EDT | 33.00 | 24.25 | 22.35 | 24.45 | 0.00 | - | 12 | 34 | 40.45% |
| KR260116C00035000 | 2024-04-25 11:09AM EDT | 35.00 | 23.03 | 22.05 | 22.75 | 0.00 | - | 1 | 23 | 39.06% |
| KR260116C00038000 | 2024-04-25 11:09AM EDT | 38.00 | 20.66 | 19.60 | 20.35 | 0.00 | - | 1 | 9 | 37.57% |
| KR260116C00040000 | 2024-04-29 9:56AM EDT | 40.00 | 18.30 | 16.90 | 18.70 | 0.00 | - | 2 | 1,622 | 36.06% |
| KR260116C00043000 | 2024-04-26 12:26PM EDT | 43.00 | 16.48 | 15.80 | 16.50 | 0.00 | - | 1 | 7 | 34.86% |
| KR260116C00045000 | 2024-04-23 9:30AM EDT | 45.00 | 15.26 | 14.65 | 15.20 | 0.00 | - | 2 | 60 | 34.52% |
| KR260116C00047000 | 2024-04-04 2:29PM EDT | 47.00 | 15.08 | 12.50 | 13.80 | 0.00 | - | 2 | 63 | 33.50% |
| KR260116C00050000 | 2024-04-24 10:29AM EDT | 50.00 | 12.10 | 11.55 | 11.90 | 0.00 | - | 44 | 706 | 32.37% |
| KR260116C00055000 | 2024-04-25 3:49PM EDT | 55.00 | 9.20 | 8.80 | 9.50 | 0.00 | - | 117 | 372 | 32.17% |
| KR260116C00060000 | 2024-04-26 10:13AM EDT | 60.00 | 6.88 | 6.00 | 6.95 | 0.00 | - | 6 | 5,435 | 30.02% |
| KR260116C00065000 | 2024-04-26 1:28PM EDT | 65.00 | 4.94 | 3.90 | 5.65 | 0.00 | - | 3 | 429 | 30.90% |
| KR260116C00070000 | 2024-04-26 9:31AM EDT | 70.00 | 3.68 | 2.97 | 3.65 | 0.00 | - | 1 | 46,830 | 28.05% |
| KR260116C00075000 | 2024-04-02 3:45PM EDT | 75.00 | 3.20 | 2.45 | 2.89 | 0.00 | - | - | 50 | 28.68% |
| KR260116C00080000 | 2024-03-19 9:45AM EDT | 80.00 | 2.10 | 1.90 | 2.28 | 0.00 | - | 1 | 1 | 29.14% |
| KR260116C00085000 | 2024-04-29 12:07PM EDT | 85.00 | 1.32 | 1.03 | 1.45 | 0.00 | - | 1 | 3 | 27.61% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KR260116P00025000 | 2024-04-11 10:14AM EDT | 25.00 | 0.48 | 0.01 | 0.50 | 0.00 | - | 1 | 68 | 39.48% |
| KR260116P00028000 | 2024-03-25 3:37PM EDT | 28.00 | 0.46 | 0.17 | 0.67 | 0.00 | - | 2 | 54 | 37.01% |
| KR260116P00030000 | 2024-03-28 2:06PM EDT | 30.00 | 0.48 | 0.23 | 0.60 | 0.00 | - | 10 | 387 | 32.96% |
| KR260116P00033000 | 2024-03-27 11:26AM EDT | 33.00 | 0.66 | 0.65 | 0.83 | 0.00 | - | 4 | 140 | 31.18% |
| KR260116P00035000 | 2024-04-26 1:55PM EDT | 35.00 | 0.90 | 0.83 | 0.00 | 0.00 | - | 1 | 524 | 6.25% |
| KR260116P00038000 | 2024-04-25 10:56AM EDT | 38.00 | 1.28 | 1.21 | 1.93 | 0.00 | - | 1 | 19 | 32.24% |
| KR260116P00040000 | 2024-04-26 11:01AM EDT | 40.00 | 1.55 | 1.52 | 1.66 | 0.00 | - | 5 | 94 | 27.53% |
| KR260116P00043000 | 2024-04-25 11:34AM EDT | 43.00 | 2.14 | 2.07 | 2.27 | 0.00 | - | 5 | 88 | 26.56% |
| KR260116P00045000 | 2024-04-25 11:18AM EDT | 45.00 | 2.58 | 2.49 | 2.69 | 0.00 | - | 4 | 210 | 25.62% |
| KR260116P00047000 | 2024-04-25 11:18AM EDT | 47.00 | 3.10 | 2.95 | 3.25 | 0.00 | - | 1 | 225 | 25.04% |
| KR260116P00050000 | 2024-04-25 11:16AM EDT | 50.00 | 4.00 | 3.90 | 4.15 | 0.00 | - | 7 | 82 | 23.87% |
| KR260116P00055000 | 2024-04-25 11:16AM EDT | 55.00 | 5.90 | 5.70 | 6.15 | 0.00 | - | 12 | 128 | 22.28% |
| KR260116P00060000 | 2024-04-25 11:07AM EDT | 60.00 | 8.29 | 7.65 | 10.60 | 0.00 | - | 16 | 18 | 27.23% |
| KR260116P00065000 | 2024-04-24 9:38AM EDT | 65.00 | 11.49 | 11.10 | 11.80 | 0.00 | - | 20 | 302 | 18.82% |
| KR260116P00070000 | 2024-04-29 10:22AM EDT | 70.00 | 15.50 | 15.15 | 15.75 | 0.00 | - | 1 | 2 | 18.13% |
