KR - The Kroger Co.

NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KR230609C000300002023-05-26 9:56AM EDT30.0018.2015.5515.700.00-100.00%
KR230609C000350002023-05-26 10:17AM EDT35.0013.3010.6010.700.00-110.00%
KR230609C000400002023-06-01 9:35AM EDT40.005.155.655.750.00-1259.38%
KR230609C000420002023-06-02 9:51AM EDT42.003.303.653.750.00-101040.63%
KR230609C000430002023-06-05 11:55AM EDT43.003.362.672.780.00-101837.89%
KR230609C000440002023-06-05 11:55AM EDT44.002.411.691.810.00-113830.08%
KR230609C000445002023-06-02 3:56PM EDT44.501.561.221.350.00-365627.15%
KR230609C000450002023-06-06 12:00PM EDT45.000.900.830.93-0.51-36.17%1345325.00%
KR230609C000455002023-06-06 1:17PM EDT45.500.560.550.56-0.46-45.10%6213222.66%
KR230609C000460002023-06-06 1:30PM EDT46.000.290.290.30-0.38-56.72%7662121.88%
KR230609C000465002023-06-06 1:27PM EDT46.500.140.140.15-0.21-60.00%5734722.27%
KR230609C000470002023-06-06 1:30PM EDT47.000.070.060.08-0.13-65.00%2788723.83%
KR230609C000475002023-06-06 1:16PM EDT47.500.040.030.04-0.09-69.23%5033625.00%
KR230609C000480002023-06-05 2:54PM EDT48.000.040.020.030.00-7213628.13%
KR230609C000485002023-06-06 12:47PM EDT48.500.010.010.03-0.02-66.67%212733.20%
KR230609C000490002023-06-01 11:29AM EDT49.000.030.000.030.00-110037.50%
KR230609C000495002023-05-31 10:50AM EDT49.500.030.000.030.00-11542.19%
KR230609C000500002023-06-06 1:27PM EDT50.000.030.000.05+0.01+50.00%315350.78%
KR230609C000510002023-06-06 11:59AM EDT51.000.020.000.03+0.01+100.00%11,24254.69%
KR230609C000520002023-06-05 11:21AM EDT52.000.060.000.010.00-24150.00%
KR230609C000530002023-06-06 11:59AM EDT53.000.020.000.030.00-51963.28%
KR230609C000540002023-06-06 12:00PM EDT54.000.020.000.02+0.01+100.00%5767.19%
Options de ventepour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KR230609P000400002023-06-02 2:29PM EDT40.000.010.000.080.00-11469.53%
KR230609P000410002023-06-02 1:10PM EDT41.000.010.000.070.00-222257.03%
KR230609P000415002023-06-02 2:29PM EDT41.500.020.000.030.00-224450.78%
KR230609P000420002023-06-05 2:51PM EDT42.000.020.000.020.00-204642.19%
KR230609P000425002023-06-05 2:01PM EDT42.500.020.020.030.00-21421539.84%
KR230609P000430002023-06-05 3:11PM EDT43.000.050.030.040.00-134236.72%
KR230609P000435002023-06-05 3:33PM EDT43.500.030.040.05-0.01-25.00%12,06432.81%
KR230609P000440002023-06-06 12:53PM EDT44.000.070.060.09+0.02+40.00%6619831.64%
KR230609P000445002023-06-06 12:53PM EDT44.500.120.100.13+0.03+33.33%225,55428.42%
KR230609P000450002023-06-06 12:52PM EDT45.000.220.200.23+0.05+29.41%473,58327.25%
KR230609P000455002023-06-06 1:26PM EDT45.500.380.340.37+0.15+65.22%4639025.10%
KR230609P000460002023-06-06 12:34PM EDT46.000.620.590.63+0.24+63.16%1648025.39%
KR230609P000465002023-06-06 12:00PM EDT46.501.010.941.01+0.41+68.33%245128.22%
KR230609P000470002023-06-06 11:59AM EDT47.001.361.381.46+0.40+41.67%521,15932.91%
KR230609P000475002023-06-06 11:57AM EDT47.501.801.811.90+0.46+34.33%268535.16%
KR230609P000480002023-06-06 1:26PM EDT48.002.392.302.39-0.26-9.81%917240.43%
KR230609P000485002023-06-02 3:52PM EDT48.502.702.802.880.00-11,56145.31%
KR230609P000490002023-06-06 11:27AM EDT49.003.223.303.40-1.13-25.98%52753.13%
KR230609P000495002023-05-26 1:58PM EDT49.502.133.803.950.00-4055.47%
KR230609P000500002023-05-31 9:42AM EDT50.004.134.254.400.00-14552.73%
KR230609P000510002023-05-24 2:50PM EDT51.001.405.355.450.00--074.02%