La bourse est fermée

The Kroger Co. (KR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
39,54+0,47 (+1,20 %)
À partir de 1:27PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour22 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KR211022C000200002021-10-18 9:32AM EDT20.0018.3519.4019.550.00-22287.50%
KR211022C000300002021-09-27 9:39AM EDT30.0010.659.409.650.00-4030182.03%
KR211022C000330002021-10-19 3:27PM EDT33.006.106.406.650.00-14128.91%
KR211022C000350002021-10-20 12:58PM EDT35.004.404.504.60+0.37+9.18%56960.94%
KR211022C000360002021-10-20 1:11PM EDT36.003.543.503.60+0.82+30.15%166966.80%
KR211022C000370002021-10-20 11:29AM EDT37.002.172.432.64+0.28+14.81%51058.20%
KR211022C000380002021-10-20 9:36AM EDT38.001.221.341.57+0.13+11.93%1021629.30%
KR211022C000390002021-10-20 1:08PM EDT39.000.580.590.66+0.20+52.63%17473922.46%
KR211022C000400002021-10-20 1:12PM EDT40.000.120.100.13+0.04+50.00%8301,26521.29%
KR211022C000410002021-10-20 1:10PM EDT41.000.020.010.02+0.01+100.00%3075524.61%
KR211022C000420002021-10-19 9:41AM EDT42.000.010.000.010.00-2678432.81%
KR211022C000430002021-10-19 10:04AM EDT43.000.010.000.010.00-197643.75%
KR211022C000440002021-10-19 10:46AM EDT44.000.020.000.010.00-132650.00%
KR211022C000450002021-10-13 11:52AM EDT45.000.060.000.030.00-329667.19%
KR211022C000460002021-10-19 10:37AM EDT46.000.010.000.010.00-126665.63%
KR211022C000470002021-10-11 12:56PM EDT47.000.010.000.010.00-143775.00%
KR211022C000480002021-10-12 10:39AM EDT48.000.010.000.080.00-140108.59%
KR211022C000490002021-10-04 10:07AM EDT49.000.010.000.040.00-1232106.25%
KR211022C000500002021-10-18 1:57PM EDT50.000.070.000.040.00-9138115.63%
KR211022C000510002021-10-01 3:28PM EDT51.000.010.000.040.00-15123.44%
KR211022C000550002021-09-28 1:01PM EDT55.000.020.000.010.00-425131.25%
Options de ventepour22 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KR211022P000300002021-10-07 9:39AM EDT30.000.010.000.190.00-11176.56%
KR211022P000350002021-10-20 1:00PM EDT35.000.010.000.01-0.01-50.00%213756.25%
KR211022P000360002021-10-19 1:14PM EDT36.000.010.000.020.00-1313653.91%
KR211022P000370002021-10-20 9:30AM EDT37.000.010.000.020.00-190240.63%
KR211022P000380002021-10-20 1:00PM EDT38.000.030.020.03-0.02-40.00%1341,03329.30%
KR211022P000390002021-10-20 1:11PM EDT39.000.100.100.13-0.22-68.75%11385623.44%
KR211022P000400002021-10-20 12:48PM EDT40.000.830.510.69-0.20-19.42%2042329.30%
KR211022P000410002021-10-20 1:12PM EDT41.001.501.381.63-0.97-39.27%1018145.12%
KR211022P000420002021-10-20 1:12PM EDT42.002.472.372.55-0.52-17.39%1520551.95%
KR211022P000430002021-10-19 1:03PM EDT43.004.203.403.500.00-11355.47%
KR211022P000440002021-10-19 2:15PM EDT44.005.104.454.550.00-214667.19%
KR211022P000450002021-10-14 11:25AM EDT45.005.405.405.600.00-1478.13%
KR211022P000460002021-10-07 3:55PM EDT46.006.536.356.550.00-12103.52%
KR211022P000470002021-09-30 9:42AM EDT47.005.697.257.550.00-80114.84%
KR211022P000480002021-09-10 1:00PM EDT48.005.258.258.650.00-21147.27%
KR211022P000490002021-09-10 3:53PM EDT49.006.858.1010.750.00-20285.06%
KR211022P000500002021-09-10 3:53PM EDT50.007.759.1511.750.00-50299.80%