La bourse est fermée

The Kroger Co. (KR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
47,03-0,24 (-0,51 %)
À partir de 01:12PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KR220121C000130002021-12-13 9:56AM EST13.0031.7033.7034.000.00-100.00%
KR220121C000150002021-11-10 6:53AM EST15.0020.5029.4030.000.00-100.00%
KR220121C000180002021-11-10 6:53AM EST18.0021.8526.4526.800.00-120.00%
KR220121C000200002022-01-19 11:18AM EST20.0028.7526.9027.100.00-25762.50%
KR220121C000230002021-11-02 9:41AM EST23.0017.3220.1020.650.00-410.00%
KR220121C000250002022-01-18 11:52AM EST25.0023.4821.9022.050.00-19493.75%
KR220121C000270002022-01-20 10:48AM EST27.0021.4519.9020.100.00-29515.63%
KR220121C000290002021-11-19 10:13AM EST29.0012.6015.7516.100.00-45830.00%
KR220121C000300002022-01-21 9:30AM EST30.0017.4516.9017.10-1.75-9.11%224428.13%
KR220121C000310002021-11-09 2:35PM EST31.0010.8213.5513.800.00-120.00%
KR220121C000320002022-01-19 3:12PM EST32.0016.5014.9515.050.00-1069312.50%
KR220121C000330002022-01-13 2:34PM EST33.0016.8513.9014.100.00-2730348.44%
KR220121C000340002022-01-05 12:52PM EST34.0013.2712.9013.050.00-2013268.75%
KR220121C000350002022-01-21 11:56AM EST35.0012.2511.9512.05-0.31-2.47%3755246.88%
KR220121C000360002022-01-20 9:56AM EST36.0012.2010.9511.050.00-327225.00%
KR220121C000370002022-01-21 12:26PM EST37.0010.009.9510.05-1.78-15.11%21,129206.25%
KR220121C000380002022-01-21 12:47PM EST38.009.008.959.05-1.40-13.46%2104184.38%
KR220121C000390002022-01-21 11:50AM EST39.008.147.908.05-0.91-10.06%181,110165.63%
KR220121C000400002022-01-21 12:51PM EST40.007.016.907.00-1.19-14.51%883,9970.00%
KR220121C000410002022-01-21 12:11PM EST41.006.095.906.05-0.15-2.40%3701,029126.56%
KR220121C000420002022-01-21 12:35PM EST42.004.954.955.05-1.20-19.51%341,258106.25%
KR220121C000430002022-01-21 12:27PM EST43.003.953.954.05-1.09-21.63%42,29887.50%
KR220121C000440002022-01-21 11:54AM EST44.003.002.963.10-0.25-7.69%121,84988.28%
KR220121C000450002022-01-21 12:38PM EST45.002.001.972.06-0.43-17.70%586,50853.13%
KR220121C000460002022-01-21 10:43AM EST46.001.280.981.05-0.33-20.50%230728.13%
KR220121C000470002022-01-21 12:53PM EST47.000.210.180.22-0.32-60.38%1132,69520.90%
KR220121C000480002022-01-21 12:39PM EST48.000.020.010.03-0.09-81.82%22759828.91%
KR220121C000490002022-01-21 12:42PM EST49.000.020.000.02+0.01+100.00%20275245.31%
KR220121C000500002022-01-21 12:00PM EST50.000.010.000.010.00-135,09850.00%
KR220121C000510002022-01-21 12:43PM EST51.000.010.000.010.00-1583065.63%
KR220121C000520002022-01-19 12:11PM EST52.000.020.000.010.00-3148378.13%
KR220121C000530002022-01-18 1:09PM EST53.000.020.000.020.00-2034899.22%
KR220121C000540002022-01-18 11:38AM EST54.000.010.000.030.00-2256118.75%
KR220121C000550002022-01-19 11:48AM EST55.000.030.000.010.00-43,096118.75%
KR220121C000600002022-01-20 12:50PM EST60.000.010.000.010.00-14,574175.00%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KR220121P000130002021-10-20 12:29PM EST13.000.020.000.230.00-102101,206.25%
KR220121P000150002021-11-15 3:41PM EST15.000.010.000.030.00-20153825.00%
KR220121P000180002021-12-06 3:14PM EST18.000.010.000.030.00-137331700.00%
KR220121P000200002021-12-23 1:13PM EST20.000.010.000.000.00-1050.00%
KR220121P000230002022-01-06 10:04AM EST23.000.010.000.070.00-11,946590.63%
KR220121P000250002022-01-11 9:52AM EST25.000.010.000.040.00-106,925493.75%
KR220121P000270002022-01-19 3:57PM EST27.000.270.000.070.00-11,912468.75%
KR220121P000290002021-12-30 10:07AM EST29.000.010.000.070.00-20133412.50%
KR220121P000300002022-01-13 2:00PM EST30.000.010.000.030.00-24,370350.00%
KR220121P000310002022-01-11 11:12AM EST31.000.010.000.070.00-2281362.50%
KR220121P000320002022-01-18 10:45AM EST32.000.020.000.010.00-3003,509262.50%
KR220121P000330002022-01-10 12:34PM EST33.000.010.000.010.00-10491250.00%
KR220121P000340002022-01-10 2:11PM EST34.000.010.000.070.00-10857290.63%
KR220121P000350002022-01-18 3:17PM EST35.000.020.000.030.00-2724,073237.50%
KR220121P000360002022-01-13 3:52PM EST36.000.020.000.030.00-13,692218.75%
KR220121P000370002022-01-19 2:56PM EST37.000.010.000.010.00-446,064175.00%
KR220121P000380002022-01-20 3:56PM EST38.000.010.000.010.00-272,955156.25%
KR220121P000390002022-01-21 10:37AM EST39.000.010.000.010.00-11,337137.50%
KR220121P000400002022-01-21 10:13AM EST40.000.010.000.03-0.01-50.00%15,370140.63%
KR220121P000410002022-01-20 3:25PM EST41.000.010.000.03-0.01-50.00%22,984121.88%
KR220121P000420002022-01-21 12:45PM EST42.000.010.000.02-0.01-50.00%81,81696.88%
KR220121P000430002022-01-21 12:42PM EST43.000.020.000.01+0.01+100.00%134,80671.88%
KR220121P000440002022-01-21 12:30PM EST44.000.010.010.020.00-492765.63%
KR220121P000450002022-01-21 12:31PM EST45.000.020.020.03-0.01-33.33%111,46750.78%
KR220121P000460002022-01-21 12:48PM EST46.000.030.030.04-0.05-62.50%15189833.59%
KR220121P000470002022-01-21 12:48PM EST47.000.210.200.23-0.06-22.22%3311,06225.00%
KR220121P000480002022-01-21 12:32PM EST48.001.060.971.07+0.17+19.10%11482942.19%
KR220121P000490002022-01-21 12:27PM EST49.001.981.962.05+0.16+8.79%22765251.17%
KR220121P000500002022-01-21 12:32PM EST50.003.112.953.10+0.50+19.16%3117177.34%
KR220121P000510002022-01-21 11:24AM EST51.004.003.954.05+0.90+29.03%17085.16%
KR220121P000520002022-01-21 9:30AM EST52.004.504.955.10+1.38+44.23%530113.28%
KR220121P000530002022-01-20 10:07AM EST53.004.705.956.050.00-132117.19%
KR220121P000540002022-01-19 12:20PM EST54.005.286.907.050.00-2525106.25%
KR220121P000550002022-01-20 11:16AM EST55.006.387.908.100.00-17146.88%
KR220121P000600002021-11-10 6:53AM EST60.0013.9515.3015.550.00-617645.51%