La bourse est fermée

The Kroger Co. (KR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
48,45+0,72 (+1,51 %)
À la clôture : 04:00PM EDT
48,49 +0,04 (+0,08 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KR220701C000440002022-06-24 3:59PM EDT44.004.474.404.70-2.68-37.48%2151.76%
KR220701C000450002022-06-24 9:38AM EDT45.003.203.453.65+0.30+10.34%8151.17%
KR220701C000460002022-06-24 12:21PM EDT46.002.592.532.72+0.51+24.52%12344.73%
KR220701C000465002022-06-24 12:46PM EDT46.501.952.112.29+0.16+8.94%31642.68%
KR220701C000470002022-06-24 3:40PM EDT47.001.491.731.85+0.07+4.93%173139.16%
KR220701C000475002022-06-24 10:49AM EDT47.501.551.371.50+0.39+33.62%117438.77%
KR220701C000480002022-06-24 3:59PM EDT48.001.061.051.14+0.18+20.45%16721436.38%
KR220701C000485002022-06-24 3:57PM EDT48.500.800.770.84+0.15+23.08%21126734.86%
KR220701C000490002022-06-24 3:59PM EDT49.000.580.570.60+0.09+18.37%4,65032233.99%
KR220701C000495002022-06-24 3:55PM EDT49.500.410.390.44+0.05+13.89%1757534.57%
KR220701C000500002022-06-24 3:59PM EDT50.000.290.260.32+0.05+20.83%45219635.25%
KR220701C000510002022-06-24 3:55PM EDT51.000.140.120.16+0.01+7.69%3536036.43%
KR220701C000520002022-06-24 3:45PM EDT52.000.070.070.08-0.01-12.50%3013737.89%
KR220701C000530002022-06-24 11:48AM EDT53.000.050.040.08+0.01+25.00%4112645.70%
KR220701C000540002022-06-23 12:06PM EDT54.000.020.030.04-0.01-33.33%1223646.09%
KR220701C000550002022-06-24 9:45AM EDT55.000.030.020.03+0.01+50.00%337550.00%
KR220701C000560002022-06-24 11:16AM EDT56.000.020.020.030.00-1793,84554.69%
KR220701C000570002022-06-24 12:27PM EDT57.000.030.020.03-0.02-40.00%205660.16%
KR220701C000580002022-06-16 11:38AM EDT58.000.160.000.030.00-322160.94%
KR220701C000590002022-06-24 11:32AM EDT59.000.010.000.03-0.01-50.00%2123865.63%
KR220701C000600002022-06-23 1:30PM EDT60.000.010.000.030.00-1010970.31%
KR220701C000610002022-06-16 11:28AM EDT61.000.070.000.030.00--3,75075.00%
KR220701C000620002022-05-24 9:30AM EDT62.000.220.000.000.00-11150.00%
KR220701C000630002022-06-16 11:38AM EDT63.000.060.000.060.00-1292.19%
KR220701C000640002022-06-13 9:41AM EDT64.000.100.000.070.00-5599.22%
KR220701C000650002022-06-09 3:20PM EDT65.000.090.000.030.00-2593.75%
KR220701C000700002022-05-16 3:53PM EDT70.000.140.000.160.00--1140.63%
Options de ventepour1 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KR220701P000300002022-06-23 3:41PM EDT30.000.010.000.010.00-34131.25%
KR220701P000350002022-06-22 3:00PM EDT35.000.010.000.010.00-611893.75%
KR220701P000400002022-06-24 1:38PM EDT40.000.010.000.03-0.04-80.00%613365.63%
KR220701P000410002022-06-22 1:26PM EDT41.000.040.010.030.00-242660.94%
KR220701P000420002022-06-24 12:50PM EDT42.000.040.000.03-0.02-33.33%211150.78%
KR220701P000430002022-06-24 1:38PM EDT43.000.040.020.03-0.06-60.00%826648.44%
KR220701P000440002022-06-24 1:11PM EDT44.000.060.020.07-0.04-40.00%31547.66%
KR220701P000450002022-06-24 1:21PM EDT45.000.090.080.09-0.08-47.06%9755441.02%
KR220701P000455002022-06-24 3:32PM EDT45.500.140.100.13-0.10-41.67%387340.23%
KR220701P000460002022-06-24 3:53PM EDT46.000.170.140.18-0.15-46.87%4318238.77%
KR220701P000465002022-06-24 3:49PM EDT46.500.250.210.25-0.23-47.92%4019737.60%
KR220701P000470002022-06-24 3:50PM EDT47.000.350.300.35-0.25-41.67%4323536.62%
KR220701P000475002022-06-24 3:45PM EDT47.500.540.420.48-0.37-40.66%269235.65%
KR220701P000480002022-06-24 3:35PM EDT48.000.800.590.65-0.21-20.79%17526534.72%
KR220701P000485002022-06-24 3:27PM EDT48.501.070.800.89-0.43-28.67%2443934.86%
KR220701P000490002022-06-24 3:59PM EDT49.001.141.081.20-0.59-34.10%7120636.04%
KR220701P000495002022-06-24 3:12PM EDT49.501.701.401.51+0.04+2.41%62635.45%
KR220701P000500002022-06-24 3:49PM EDT50.001.941.771.92-0.58-23.02%1433337.79%
KR220701P000510002022-06-23 11:32AM EDT51.003.392.592.780.00-210741.11%
KR220701P000520002022-06-24 9:42AM EDT52.003.903.503.90-0.41-9.51%112458.59%
KR220701P000530002022-06-24 3:45PM EDT53.004.814.504.70-0.14-2.83%106752.93%
KR220701P000540002022-06-08 1:34PM EDT54.004.105.455.700.00-121160.94%
KR220701P000550002022-06-17 2:01PM EDT55.008.256.306.950.00-12058.98%
KR220701P000560002022-06-24 2:51PM EDT56.007.847.407.80+2.49+46.54%2360.94%
KR220701P000570002022-06-21 9:33AM EDT57.0010.558.408.950.00-29412779.30%
KR220701P000580002022-06-21 9:53AM EDT58.0010.759.459.850.00-1182.03%
KR220701P000590002022-05-20 12:39PM EDT59.0011.3712.5512.850.00-11220.12%
KR220701P000600002022-06-21 9:53AM EDT60.0012.7511.3511.900.00-1089.45%