KR - The Kroger Co.
NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour9 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KR230609C00030000 | 2023-05-26 9:56AM EDT | 30.00 | 18.20 | 15.55 | 15.70 | 0.00 | - | 1 | 0 | 0.00% |
| KR230609C00035000 | 2023-05-26 10:17AM EDT | 35.00 | 13.30 | 10.60 | 10.70 | 0.00 | - | 1 | 1 | 0.00% |
| KR230609C00040000 | 2023-06-01 9:35AM EDT | 40.00 | 5.15 | 5.65 | 5.75 | 0.00 | - | 1 | 2 | 59.38% |
| KR230609C00042000 | 2023-06-02 9:51AM EDT | 42.00 | 3.30 | 3.65 | 3.75 | 0.00 | - | 10 | 10 | 40.63% |
| KR230609C00043000 | 2023-06-05 11:55AM EDT | 43.00 | 3.36 | 2.67 | 2.78 | 0.00 | - | 10 | 18 | 37.89% |
| KR230609C00044000 | 2023-06-05 11:55AM EDT | 44.00 | 2.41 | 1.69 | 1.81 | 0.00 | - | 11 | 38 | 30.08% |
| KR230609C00044500 | 2023-06-02 3:56PM EDT | 44.50 | 1.56 | 1.22 | 1.35 | 0.00 | - | 36 | 56 | 27.15% |
| KR230609C00045000 | 2023-06-06 12:00PM EDT | 45.00 | 0.90 | 0.83 | 0.93 | -0.51 | -36.17% | 13 | 453 | 25.00% |
| KR230609C00045500 | 2023-06-06 1:17PM EDT | 45.50 | 0.56 | 0.55 | 0.56 | -0.46 | -45.10% | 62 | 132 | 22.66% |
| KR230609C00046000 | 2023-06-06 1:30PM EDT | 46.00 | 0.29 | 0.29 | 0.30 | -0.38 | -56.72% | 76 | 621 | 21.88% |
| KR230609C00046500 | 2023-06-06 1:27PM EDT | 46.50 | 0.14 | 0.14 | 0.15 | -0.21 | -60.00% | 57 | 347 | 22.27% |
| KR230609C00047000 | 2023-06-06 1:30PM EDT | 47.00 | 0.07 | 0.06 | 0.08 | -0.13 | -65.00% | 27 | 887 | 23.83% |
| KR230609C00047500 | 2023-06-06 1:16PM EDT | 47.50 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 50 | 336 | 25.00% |
| KR230609C00048000 | 2023-06-05 2:54PM EDT | 48.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 72 | 136 | 28.13% |
| KR230609C00048500 | 2023-06-06 12:47PM EDT | 48.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 2 | 127 | 33.20% |
| KR230609C00049000 | 2023-06-01 11:29AM EDT | 49.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 100 | 37.50% |
| KR230609C00049500 | 2023-05-31 10:50AM EDT | 49.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 42.19% |
| KR230609C00050000 | 2023-06-06 1:27PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 3 | 153 | 50.78% |
| KR230609C00051000 | 2023-06-06 11:59AM EDT | 51.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 1,242 | 54.69% |
| KR230609C00052000 | 2023-06-05 11:21AM EDT | 52.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 41 | 50.00% |
| KR230609C00053000 | 2023-06-06 11:59AM EDT | 53.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 19 | 63.28% |
| KR230609C00054000 | 2023-06-06 12:00PM EDT | 54.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 7 | 67.19% |
Options de ventepour9 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KR230609P00040000 | 2023-06-02 2:29PM EDT | 40.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 14 | 69.53% |
| KR230609P00041000 | 2023-06-02 1:10PM EDT | 41.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 22 | 22 | 57.03% |
| KR230609P00041500 | 2023-06-02 2:29PM EDT | 41.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 22 | 44 | 50.78% |
| KR230609P00042000 | 2023-06-05 2:51PM EDT | 42.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 46 | 42.19% |
| KR230609P00042500 | 2023-06-05 2:01PM EDT | 42.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 214 | 215 | 39.84% |
| KR230609P00043000 | 2023-06-05 3:11PM EDT | 43.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 13 | 42 | 36.72% |
| KR230609P00043500 | 2023-06-05 3:33PM EDT | 43.50 | 0.03 | 0.04 | 0.05 | -0.01 | -25.00% | 1 | 2,064 | 32.81% |
| KR230609P00044000 | 2023-06-06 12:53PM EDT | 44.00 | 0.07 | 0.06 | 0.09 | +0.02 | +40.00% | 66 | 198 | 31.64% |
| KR230609P00044500 | 2023-06-06 12:53PM EDT | 44.50 | 0.12 | 0.10 | 0.13 | +0.03 | +33.33% | 22 | 5,554 | 28.42% |
| KR230609P00045000 | 2023-06-06 12:52PM EDT | 45.00 | 0.22 | 0.20 | 0.23 | +0.05 | +29.41% | 47 | 3,583 | 27.25% |
| KR230609P00045500 | 2023-06-06 1:26PM EDT | 45.50 | 0.38 | 0.34 | 0.37 | +0.15 | +65.22% | 46 | 390 | 25.10% |
| KR230609P00046000 | 2023-06-06 12:34PM EDT | 46.00 | 0.62 | 0.59 | 0.63 | +0.24 | +63.16% | 16 | 480 | 25.39% |
| KR230609P00046500 | 2023-06-06 12:00PM EDT | 46.50 | 1.01 | 0.94 | 1.01 | +0.41 | +68.33% | 2 | 451 | 28.22% |
| KR230609P00047000 | 2023-06-06 11:59AM EDT | 47.00 | 1.36 | 1.38 | 1.46 | +0.40 | +41.67% | 52 | 1,159 | 32.91% |
| KR230609P00047500 | 2023-06-06 11:57AM EDT | 47.50 | 1.80 | 1.81 | 1.90 | +0.46 | +34.33% | 2 | 685 | 35.16% |
| KR230609P00048000 | 2023-06-06 1:26PM EDT | 48.00 | 2.39 | 2.30 | 2.39 | -0.26 | -9.81% | 9 | 172 | 40.43% |
| KR230609P00048500 | 2023-06-02 3:52PM EDT | 48.50 | 2.70 | 2.80 | 2.88 | 0.00 | - | 1 | 1,561 | 45.31% |
| KR230609P00049000 | 2023-06-06 11:27AM EDT | 49.00 | 3.22 | 3.30 | 3.40 | -1.13 | -25.98% | 5 | 27 | 53.13% |
| KR230609P00049500 | 2023-05-26 1:58PM EDT | 49.50 | 2.13 | 3.80 | 3.95 | 0.00 | - | 4 | 0 | 55.47% |
| KR230609P00050000 | 2023-05-31 9:42AM EDT | 50.00 | 4.13 | 4.25 | 4.40 | 0.00 | - | 14 | 5 | 52.73% |
| KR230609P00051000 | 2023-05-24 2:50PM EDT | 51.00 | 1.40 | 5.35 | 5.45 | 0.00 | - | - | 0 | 74.02% |
© 2023 Yahoo. Tous droits réservés.