La bourse est fermée
CAC 40
7 068,59 -125,57 (-1,75 %) Euro Stoxx 50
4 229,56 -70,05 (-1,63 %) Dow Jones
34 595,83 -119,56 (-0,34 %) EUR/USD
1,1347 +0,0030 (+0,26 %) Gold future
1 833,00 -9,60 (-0,52 %) BTC-EUR
33 897,76 -4 264,32 (-11,17 %)
The Kroger Co. (KR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:12PM EST. Marché ouvert.
Options d’achatpour21 janvier 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KR220121C00013000 | 2021-12-13 9:56AM EST | 13.00 | 31.70 | 33.70 | 34.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR220121C00015000 | 2021-11-10 6:53AM EST | 15.00 | 20.50 | 29.40 | 30.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR220121C00018000 | 2021-11-10 6:53AM EST | 18.00 | 21.85 | 26.45 | 26.80 | 0.00 | - | 1 | 2 | 0.00% |
| KR220121C00020000 | 2022-01-19 11:18AM EST | 20.00 | 28.75 | 26.90 | 27.10 | 0.00 | - | 2 | 5 | 762.50% |
| KR220121C00023000 | 2021-11-02 9:41AM EST | 23.00 | 17.32 | 20.10 | 20.65 | 0.00 | - | 4 | 1 | 0.00% |
| KR220121C00025000 | 2022-01-18 11:52AM EST | 25.00 | 23.48 | 21.90 | 22.05 | 0.00 | - | 1 | 9 | 493.75% |
| KR220121C00027000 | 2022-01-20 10:48AM EST | 27.00 | 21.45 | 19.90 | 20.10 | 0.00 | - | 2 | 9 | 515.63% |
| KR220121C00029000 | 2021-11-19 10:13AM EST | 29.00 | 12.60 | 15.75 | 16.10 | 0.00 | - | 45 | 83 | 0.00% |
| KR220121C00030000 | 2022-01-21 9:30AM EST | 30.00 | 17.45 | 16.90 | 17.10 | -1.75 | -9.11% | 2 | 24 | 428.13% |
| KR220121C00031000 | 2021-11-09 2:35PM EST | 31.00 | 10.82 | 13.55 | 13.80 | 0.00 | - | 1 | 2 | 0.00% |
| KR220121C00032000 | 2022-01-19 3:12PM EST | 32.00 | 16.50 | 14.95 | 15.05 | 0.00 | - | 10 | 69 | 312.50% |
| KR220121C00033000 | 2022-01-13 2:34PM EST | 33.00 | 16.85 | 13.90 | 14.10 | 0.00 | - | 27 | 30 | 348.44% |
| KR220121C00034000 | 2022-01-05 12:52PM EST | 34.00 | 13.27 | 12.90 | 13.05 | 0.00 | - | 20 | 13 | 268.75% |
| KR220121C00035000 | 2022-01-21 11:56AM EST | 35.00 | 12.25 | 11.95 | 12.05 | -0.31 | -2.47% | 3 | 755 | 246.88% |
| KR220121C00036000 | 2022-01-20 9:56AM EST | 36.00 | 12.20 | 10.95 | 11.05 | 0.00 | - | 3 | 27 | 225.00% |
| KR220121C00037000 | 2022-01-21 12:26PM EST | 37.00 | 10.00 | 9.95 | 10.05 | -1.78 | -15.11% | 2 | 1,129 | 206.25% |
| KR220121C00038000 | 2022-01-21 12:47PM EST | 38.00 | 9.00 | 8.95 | 9.05 | -1.40 | -13.46% | 2 | 104 | 184.38% |
| KR220121C00039000 | 2022-01-21 11:50AM EST | 39.00 | 8.14 | 7.90 | 8.05 | -0.91 | -10.06% | 18 | 1,110 | 165.63% |
| KR220121C00040000 | 2022-01-21 12:51PM EST | 40.00 | 7.01 | 6.90 | 7.00 | -1.19 | -14.51% | 88 | 3,997 | 0.00% |
| KR220121C00041000 | 2022-01-21 12:11PM EST | 41.00 | 6.09 | 5.90 | 6.05 | -0.15 | -2.40% | 370 | 1,029 | 126.56% |
| KR220121C00042000 | 2022-01-21 12:35PM EST | 42.00 | 4.95 | 4.95 | 5.05 | -1.20 | -19.51% | 34 | 1,258 | 106.25% |
| KR220121C00043000 | 2022-01-21 12:27PM EST | 43.00 | 3.95 | 3.95 | 4.05 | -1.09 | -21.63% | 4 | 2,298 | 87.50% |
| KR220121C00044000 | 2022-01-21 11:54AM EST | 44.00 | 3.00 | 2.96 | 3.10 | -0.25 | -7.69% | 12 | 1,849 | 88.28% |
| KR220121C00045000 | 2022-01-21 12:38PM EST | 45.00 | 2.00 | 1.97 | 2.06 | -0.43 | -17.70% | 58 | 6,508 | 53.13% |
| KR220121C00046000 | 2022-01-21 10:43AM EST | 46.00 | 1.28 | 0.98 | 1.05 | -0.33 | -20.50% | 2 | 307 | 28.13% |
| KR220121C00047000 | 2022-01-21 12:53PM EST | 47.00 | 0.21 | 0.18 | 0.22 | -0.32 | -60.38% | 113 | 2,695 | 20.90% |
| KR220121C00048000 | 2022-01-21 12:39PM EST | 48.00 | 0.02 | 0.01 | 0.03 | -0.09 | -81.82% | 227 | 598 | 28.91% |
| KR220121C00049000 | 2022-01-21 12:42PM EST | 49.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 202 | 752 | 45.31% |
| KR220121C00050000 | 2022-01-21 12:00PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 5,098 | 50.00% |
| KR220121C00051000 | 2022-01-21 12:43PM EST | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 830 | 65.63% |
| KR220121C00052000 | 2022-01-19 12:11PM EST | 52.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 31 | 483 | 78.13% |
| KR220121C00053000 | 2022-01-18 1:09PM EST | 53.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 348 | 99.22% |
| KR220121C00054000 | 2022-01-18 11:38AM EST | 54.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 56 | 118.75% |
| KR220121C00055000 | 2022-01-19 11:48AM EST | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 3,096 | 118.75% |
| KR220121C00060000 | 2022-01-20 12:50PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,574 | 175.00% |
Options de ventepour21 janvier 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KR220121P00013000 | 2021-10-20 12:29PM EST | 13.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 10 | 210 | 1,206.25% |
| KR220121P00015000 | 2021-11-15 3:41PM EST | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 153 | 825.00% |
| KR220121P00018000 | 2021-12-06 3:14PM EST | 18.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 137 | 331 | 700.00% |
| KR220121P00020000 | 2021-12-23 1:13PM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KR220121P00023000 | 2022-01-06 10:04AM EST | 23.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 1,946 | 590.63% |
| KR220121P00025000 | 2022-01-11 9:52AM EST | 25.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 6,925 | 493.75% |
| KR220121P00027000 | 2022-01-19 3:57PM EST | 27.00 | 0.27 | 0.00 | 0.07 | 0.00 | - | 1 | 1,912 | 468.75% |
| KR220121P00029000 | 2021-12-30 10:07AM EST | 29.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 20 | 133 | 412.50% |
| KR220121P00030000 | 2022-01-13 2:00PM EST | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 4,370 | 350.00% |
| KR220121P00031000 | 2022-01-11 11:12AM EST | 31.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 281 | 362.50% |
| KR220121P00032000 | 2022-01-18 10:45AM EST | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 300 | 3,509 | 262.50% |
| KR220121P00033000 | 2022-01-10 12:34PM EST | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 491 | 250.00% |
| KR220121P00034000 | 2022-01-10 2:11PM EST | 34.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 857 | 290.63% |
| KR220121P00035000 | 2022-01-18 3:17PM EST | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 272 | 4,073 | 237.50% |
| KR220121P00036000 | 2022-01-13 3:52PM EST | 36.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3,692 | 218.75% |
| KR220121P00037000 | 2022-01-19 2:56PM EST | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 6,064 | 175.00% |
| KR220121P00038000 | 2022-01-20 3:56PM EST | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 2,955 | 156.25% |
| KR220121P00039000 | 2022-01-21 10:37AM EST | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,337 | 137.50% |
| KR220121P00040000 | 2022-01-21 10:13AM EST | 40.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 5,370 | 140.63% |
| KR220121P00041000 | 2022-01-20 3:25PM EST | 41.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 2,984 | 121.88% |
| KR220121P00042000 | 2022-01-21 12:45PM EST | 42.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 8 | 1,816 | 96.88% |
| KR220121P00043000 | 2022-01-21 12:42PM EST | 43.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 13 | 4,806 | 71.88% |
| KR220121P00044000 | 2022-01-21 12:30PM EST | 44.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 927 | 65.63% |
| KR220121P00045000 | 2022-01-21 12:31PM EST | 45.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 11 | 1,467 | 50.78% |
| KR220121P00046000 | 2022-01-21 12:48PM EST | 46.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 151 | 898 | 33.59% |
| KR220121P00047000 | 2022-01-21 12:48PM EST | 47.00 | 0.21 | 0.20 | 0.23 | -0.06 | -22.22% | 331 | 1,062 | 25.00% |
| KR220121P00048000 | 2022-01-21 12:32PM EST | 48.00 | 1.06 | 0.97 | 1.07 | +0.17 | +19.10% | 114 | 829 | 42.19% |
| KR220121P00049000 | 2022-01-21 12:27PM EST | 49.00 | 1.98 | 1.96 | 2.05 | +0.16 | +8.79% | 227 | 652 | 51.17% |
| KR220121P00050000 | 2022-01-21 12:32PM EST | 50.00 | 3.11 | 2.95 | 3.10 | +0.50 | +19.16% | 31 | 171 | 77.34% |
| KR220121P00051000 | 2022-01-21 11:24AM EST | 51.00 | 4.00 | 3.95 | 4.05 | +0.90 | +29.03% | 1 | 70 | 85.16% |
| KR220121P00052000 | 2022-01-21 9:30AM EST | 52.00 | 4.50 | 4.95 | 5.10 | +1.38 | +44.23% | 5 | 30 | 113.28% |
| KR220121P00053000 | 2022-01-20 10:07AM EST | 53.00 | 4.70 | 5.95 | 6.05 | 0.00 | - | 1 | 32 | 117.19% |
| KR220121P00054000 | 2022-01-19 12:20PM EST | 54.00 | 5.28 | 6.90 | 7.05 | 0.00 | - | 25 | 25 | 106.25% |
| KR220121P00055000 | 2022-01-20 11:16AM EST | 55.00 | 6.38 | 7.90 | 8.10 | 0.00 | - | 1 | 7 | 146.88% |
| KR220121P00060000 | 2021-11-10 6:53AM EST | 60.00 | 13.95 | 15.30 | 15.55 | 0.00 | - | 6 | 17 | 645.51% |
