La bourse ferme dans 23 min

The Kroger Co. (KR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
44,23-0,31 (-0,70 %)
À partir de 11:07AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KR230210C000390002023-01-25 3:31PM EST39.005.905.205.350.00-454567.97%
KR230210C000415002023-02-03 2:55PM EST41.502.752.702.900.00-4655.27%
KR230210C000420002023-02-03 3:03PM EST42.002.252.102.360.00-1143.95%
KR230210C000425002023-02-02 1:08PM EST42.502.621.741.940.00--143.75%
KR230210C000430002023-02-06 12:43PM EST43.001.401.311.430.00-102434.77%
KR230210C000435002023-02-06 3:56PM EST43.501.260.941.010.00-31831.25%
KR230210C000440002023-02-07 10:08AM EST44.000.680.590.63-0.15-18.07%320727.54%
KR230210C000445002023-02-07 9:31AM EST44.500.400.310.34-0.12-23.08%256825.00%
KR230210C000450002023-02-07 10:23AM EST45.000.150.150.17-0.13-46.43%61,40324.41%
KR230210C000455002023-02-07 10:45AM EST45.500.070.040.08-0.06-46.15%41,03624.61%
KR230210C000460002023-02-07 10:47AM EST46.000.030.010.04-0.01-25.00%1842125.78%
KR230210C000465002023-02-06 1:46PM EST46.500.030.000.060.00-258234.18%
KR230210C000470002023-02-07 9:48AM EST47.000.030.000.01+0.02+200.00%319228.13%
KR230210C000475002023-02-03 3:15PM EST47.500.040.000.050.00-37822642.97%
KR230210C000480002023-02-06 9:37AM EST48.000.030.000.05+0.02+200.00%167948.05%
KR230210C000485002023-02-03 3:06PM EST48.500.040.000.050.00-29029152.73%
KR230210C000490002023-02-01 10:44AM EST49.000.020.000.040.00-18054.69%
KR230210C000500002023-02-03 11:56AM EST50.000.020.000.040.00-12157.03%
KR230210C000510002023-02-01 3:34PM EST51.000.030.000.030.00-52961.72%
KR230210C000520002023-02-06 9:30AM EST52.000.010.000.030.00-15268.75%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KR230210P000350002023-01-25 11:28AM EST35.000.040.000.020.00-1693.75%
KR230210P000360002023-01-19 11:00AM EST36.000.020.000.020.00-303282.81%
KR230210P000370002023-01-03 2:57PM EST37.000.110.000.060.00--5785.16%
KR230210P000385002023-01-23 1:09PM EST38.500.010.000.020.00--157.81%
KR230210P000390002023-01-17 2:54PM EST39.000.020.000.020.00-16153.13%
KR230210P000400002023-02-03 3:51PM EST40.000.010.000.020.00-4012049.22%
KR230210P000405002023-01-30 12:26PM EST40.500.020.000.020.00--143.75%
KR230210P000410002023-01-30 12:28PM EST41.000.060.000.080.00-223151.17%
KR230210P000415002023-02-06 3:41PM EST41.500.010.000.030.00-243035.94%
KR230210P000420002023-02-07 10:00AM EST42.000.030.000.02+0.02+200.00%336228.13%
KR230210P000425002023-02-06 1:44PM EST42.500.050.010.030.00-432,48724.61%
KR230210P000430002023-02-07 10:07AM EST43.000.050.060.08-0.02-28.57%354424.81%
KR230210P000435002023-02-07 10:09AM EST43.500.160.140.16+0.03+23.08%835323.44%
KR230210P000440002023-02-07 10:13AM EST44.000.320.290.32+0.09+39.13%3081723.05%
KR230210P000445002023-02-07 10:38AM EST44.500.520.510.55+0.11+26.83%3440521.58%
KR230210P000450002023-02-06 2:08PM EST45.000.790.820.890.00-241,47520.90%
KR230210P000455002023-02-06 3:38PM EST45.501.131.221.360.00-231325.59%
KR230210P000460002023-02-06 12:55PM EST46.001.741.701.820.00-426927.34%
KR230210P000465002023-02-02 12:54PM EST46.501.482.102.330.00--034.18%
KR230210P000470002023-01-19 9:45AM EST47.002.792.682.830.00-19139.65%
KR230210P000480002023-01-19 3:00PM EST48.003.873.653.800.00-22943.36%
KR230210P000490002023-02-07 9:37AM EST49.004.684.654.85+0.40+9.35%202063.09%