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.
Options d’achatpour22 octobre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KR211022C00020000 | 2021-10-18 9:32AM EDT | 20.00 | 18.35 | 19.40 | 19.55 | 0.00 | - | 2 | 2 | 287.50% |
| KR211022C00030000 | 2021-09-27 9:39AM EDT | 30.00 | 10.65 | 9.40 | 9.65 | 0.00 | - | 40 | 30 | 182.03% |
| KR211022C00033000 | 2021-10-19 3:27PM EDT | 33.00 | 6.10 | 6.40 | 6.65 | 0.00 | - | 1 | 4 | 128.91% |
| KR211022C00035000 | 2021-10-20 12:58PM EDT | 35.00 | 4.40 | 4.50 | 4.60 | +0.37 | +9.18% | 5 | 69 | 60.94% |
| KR211022C00036000 | 2021-10-20 1:11PM EDT | 36.00 | 3.54 | 3.50 | 3.60 | +0.82 | +30.15% | 16 | 69 | 66.80% |
| KR211022C00037000 | 2021-10-20 11:29AM EDT | 37.00 | 2.17 | 2.43 | 2.64 | +0.28 | +14.81% | 5 | 10 | 58.20% |
| KR211022C00038000 | 2021-10-20 9:36AM EDT | 38.00 | 1.22 | 1.34 | 1.57 | +0.13 | +11.93% | 10 | 216 | 29.30% |
| KR211022C00039000 | 2021-10-20 1:08PM EDT | 39.00 | 0.58 | 0.59 | 0.66 | +0.20 | +52.63% | 174 | 739 | 22.46% |
| KR211022C00040000 | 2021-10-20 1:12PM EDT | 40.00 | 0.12 | 0.10 | 0.13 | +0.04 | +50.00% | 830 | 1,265 | 21.29% |
| KR211022C00041000 | 2021-10-20 1:10PM EDT | 41.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 30 | 755 | 24.61% |
| KR211022C00042000 | 2021-10-19 9:41AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 784 | 32.81% |
| KR211022C00043000 | 2021-10-19 10:04AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 976 | 43.75% |
| KR211022C00044000 | 2021-10-19 10:46AM EDT | 44.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 326 | 50.00% |
| KR211022C00045000 | 2021-10-13 11:52AM EDT | 45.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 3 | 296 | 67.19% |
| KR211022C00046000 | 2021-10-19 10:37AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 266 | 65.63% |
| KR211022C00047000 | 2021-10-11 12:56PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 437 | 75.00% |
| KR211022C00048000 | 2021-10-12 10:39AM EDT | 48.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 40 | 108.59% |
| KR211022C00049000 | 2021-10-04 10:07AM EDT | 49.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 232 | 106.25% |
| KR211022C00050000 | 2021-10-18 1:57PM EDT | 50.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 91 | 38 | 115.63% |
| KR211022C00051000 | 2021-10-01 3:28PM EDT | 51.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 5 | 123.44% |
| KR211022C00055000 | 2021-09-28 1:01PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 25 | 131.25% |
Options de ventepour22 octobre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KR211022P00030000 | 2021-10-07 9:39AM EDT | 30.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 176.56% |
| KR211022P00035000 | 2021-10-20 1:00PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 137 | 56.25% |
| KR211022P00036000 | 2021-10-19 1:14PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 136 | 53.91% |
| KR211022P00037000 | 2021-10-20 9:30AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 902 | 40.63% |
| KR211022P00038000 | 2021-10-20 1:00PM EDT | 38.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 134 | 1,033 | 29.30% |
| KR211022P00039000 | 2021-10-20 1:11PM EDT | 39.00 | 0.10 | 0.10 | 0.13 | -0.22 | -68.75% | 113 | 856 | 23.44% |
| KR211022P00040000 | 2021-10-20 12:48PM EDT | 40.00 | 0.83 | 0.51 | 0.69 | -0.20 | -19.42% | 20 | 423 | 29.30% |
| KR211022P00041000 | 2021-10-20 1:12PM EDT | 41.00 | 1.50 | 1.38 | 1.63 | -0.97 | -39.27% | 10 | 181 | 45.12% |
| KR211022P00042000 | 2021-10-20 1:12PM EDT | 42.00 | 2.47 | 2.37 | 2.55 | -0.52 | -17.39% | 15 | 205 | 51.95% |
| KR211022P00043000 | 2021-10-19 1:03PM EDT | 43.00 | 4.20 | 3.40 | 3.50 | 0.00 | - | 1 | 13 | 55.47% |
| KR211022P00044000 | 2021-10-19 2:15PM EDT | 44.00 | 5.10 | 4.45 | 4.55 | 0.00 | - | 2 | 146 | 67.19% |
| KR211022P00045000 | 2021-10-14 11:25AM EDT | 45.00 | 5.40 | 5.40 | 5.60 | 0.00 | - | 1 | 4 | 78.13% |
| KR211022P00046000 | 2021-10-07 3:55PM EDT | 46.00 | 6.53 | 6.35 | 6.55 | 0.00 | - | 1 | 2 | 103.52% |
| KR211022P00047000 | 2021-09-30 9:42AM EDT | 47.00 | 5.69 | 7.25 | 7.55 | 0.00 | - | 8 | 0 | 114.84% |
| KR211022P00048000 | 2021-09-10 1:00PM EDT | 48.00 | 5.25 | 8.25 | 8.65 | 0.00 | - | 2 | 1 | 147.27% |
| KR211022P00049000 | 2021-09-10 3:53PM EDT | 49.00 | 6.85 | 8.10 | 10.75 | 0.00 | - | 2 | 0 | 285.06% |
| KR211022P00050000 | 2021-09-10 3:53PM EDT | 50.00 | 7.75 | 9.15 | 11.75 | 0.00 | - | 5 | 0 | 299.80% |
