La bourse est fermée

The Kroger Co. (KR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
44,90-0,10 (-0,21 %)
À partir de 11:42AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KR220930C000405002022-09-21 1:10PM EDT40.505.804.504.750.00--183.79%
KR220930C000420002022-09-26 9:44AM EDT42.002.853.003.200.00-13959.38%
KR220930C000425002022-09-23 12:59PM EDT42.502.142.612.850.00-5562.89%
KR220930C000430002022-09-26 3:40PM EDT43.002.222.092.330.00-23153.13%
KR220930C000435002022-09-26 1:30PM EDT43.501.421.731.900.00-12551.56%
KR220930C000440002022-09-26 3:48PM EDT44.001.481.301.420.00-623548.24%
KR220930C000445002022-09-27 11:19AM EDT44.501.060.971.03+0.05+4.95%1463143.46%
KR220930C000450002022-09-27 10:26AM EDT45.000.750.710.76-0.07-8.54%4822642.97%
KR220930C000455002022-09-27 10:57AM EDT45.500.440.470.48-0.20-31.25%3128239.16%
KR220930C000460002022-09-27 11:14AM EDT46.000.330.290.36-0.05-13.16%25434141.60%
KR220930C000465002022-09-27 10:47AM EDT46.500.160.170.18-0.08-33.33%552437.21%
KR220930C000470002022-09-27 10:37AM EDT47.000.100.100.11-0.04-28.57%2250137.50%
KR220930C000475002022-09-27 11:21AM EDT47.500.060.050.060.00-11736537.11%
KR220930C000480002022-09-27 10:39AM EDT48.000.030.030.04-0.03-50.00%1121538.67%
KR220930C000485002022-09-26 3:36PM EDT48.500.020.020.030.00-112841.41%
KR220930C000490002022-09-26 1:14PM EDT49.000.010.000.000.00-637525.00%
KR220930C000495002022-09-22 9:30AM EDT49.500.040.010.020.00-118746.88%
KR220930C000500002022-09-26 3:47PM EDT50.000.010.000.020.00-8555050.78%
KR220930C000510002022-09-26 2:08PM EDT51.000.020.000.020.00-125953.13%
KR220930C000520002022-09-26 1:00PM EDT52.000.020.000.020.00-137259.38%
KR220930C000530002022-09-21 11:08AM EDT53.000.020.000.020.00-341,38167.19%
KR220930C000540002022-09-23 1:47PM EDT54.000.010.000.020.00-16873.44%
KR220930C000550002022-09-21 10:00AM EDT55.000.020.000.020.00-411879.69%
KR220930C000560002022-09-20 9:58AM EDT56.000.020.000.020.00-18085.94%
KR220930C000570002022-09-21 1:03PM EDT57.000.030.000.030.00-5012495.31%
KR220930C000580002022-09-13 11:20AM EDT58.000.020.000.030.00-1514101.56%
KR220930C000590002022-09-12 3:24PM EDT59.000.040.000.030.00-22107.81%
KR220930C000600002022-09-12 3:24PM EDT60.000.060.000.010.00-16100.00%
KR220930C000650002022-09-13 2:54PM EDT65.000.010.000.000.00-10010050.00%
Options de ventepour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KR220930P000350002022-09-02 11:05AM EDT35.000.020.000.030.00-10018103.13%
KR220930P000370002022-09-07 12:05PM EDT37.000.060.000.030.00-402182.81%
KR220930P000380002022-09-20 9:30AM EDT38.000.040.000.020.00-16668.75%
KR220930P000390002022-09-26 1:19PM EDT39.000.010.000.020.00-17259.38%
KR220930P000400002022-09-26 10:56AM EDT40.000.020.000.020.00-2118750.00%
KR220930P000405002022-09-26 11:28AM EDT40.500.020.000.020.00-11050.00%
KR220930P000410002022-09-27 11:07AM EDT41.000.020.010.02-0.03-60.00%211244.53%
KR220930P000415002022-09-26 12:21PM EDT41.500.050.020.030.00-14,10242.58%
KR220930P000420002022-09-27 10:03AM EDT42.000.050.030.04-0.14-73.68%10022839.45%
KR220930P000425002022-09-27 10:01AM EDT42.500.080.050.06-0.03-27.27%118737.11%
KR220930P000430002022-09-27 10:20AM EDT43.000.090.100.10-0.07-43.75%1438835.74%
KR220930P000435002022-09-27 11:24AM EDT43.500.180.160.19-0.08-30.77%2513536.33%
KR220930P000440002022-09-27 11:12AM EDT44.000.260.240.26-0.12-31.58%182,20132.81%
KR220930P000445002022-09-27 11:22AM EDT44.500.400.420.44-0.13-24.53%1412,03933.30%
KR220930P000450002022-09-27 11:04AM EDT45.000.610.630.66-0.13-17.57%53832432.62%
KR220930P000455002022-09-27 10:39AM EDT45.500.960.880.93+0.05+5.49%91,48830.96%
KR220930P000460002022-09-27 10:18AM EDT46.001.231.221.29+0.03+2.50%3053830.96%
KR220930P000465002022-09-27 10:07AM EDT46.501.771.541.62-0.43-19.55%226921.09%
KR220930P000470002022-09-27 10:34AM EDT47.002.041.902.08-0.11-5.12%24190.00%
KR220930P000475002022-09-22 10:10AM EDT47.502.052.392.560.00-11980.00%
KR220930P000480002022-09-27 10:07AM EDT48.003.152.783.00-0.23-6.80%62460.00%
KR220930P000485002022-09-27 10:33AM EDT48.503.423.253.50+0.87+34.12%5670.00%
KR220930P000490002022-09-26 2:56PM EDT49.004.153.904.050.00-11320.00%
KR220930P000495002022-09-23 2:14PM EDT49.505.344.204.500.00-4690.00%
KR220930P000500002022-09-22 12:05PM EDT50.004.504.805.050.00-170.00%
KR220930P000510002022-09-23 2:45PM EDT51.006.005.656.00-0.50-7.69%230.00%
KR220930P000520002022-09-13 3:08PM EDT52.002.916.656.900.00-290.00%
KR220930P000530002022-09-12 9:33AM EDT53.002.667.708.000.00-100.00%
KR220930P000550002022-09-12 9:33AM EDT55.004.359.7510.000.00--00.00%
KR220930P000700002022-09-16 10:00AM EDT70.0022.4524.7024.900.00--00.00%