The Kroger Co. (KR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:42AM EDT. Marché ouvert.
Options d’achatpour30 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KR220930C00040500 | 2022-09-21 1:10PM EDT | 40.50 | 5.80 | 4.50 | 4.75 | 0.00 | - | - | 1 | 83.79% |
| KR220930C00042000 | 2022-09-26 9:44AM EDT | 42.00 | 2.85 | 3.00 | 3.20 | 0.00 | - | 1 | 39 | 59.38% |
| KR220930C00042500 | 2022-09-23 12:59PM EDT | 42.50 | 2.14 | 2.61 | 2.85 | 0.00 | - | 5 | 5 | 62.89% |
| KR220930C00043000 | 2022-09-26 3:40PM EDT | 43.00 | 2.22 | 2.09 | 2.33 | 0.00 | - | 2 | 31 | 53.13% |
| KR220930C00043500 | 2022-09-26 1:30PM EDT | 43.50 | 1.42 | 1.73 | 1.90 | 0.00 | - | 1 | 25 | 51.56% |
| KR220930C00044000 | 2022-09-26 3:48PM EDT | 44.00 | 1.48 | 1.30 | 1.42 | 0.00 | - | 6 | 235 | 48.24% |
| KR220930C00044500 | 2022-09-27 11:19AM EDT | 44.50 | 1.06 | 0.97 | 1.03 | +0.05 | +4.95% | 14 | 631 | 43.46% |
| KR220930C00045000 | 2022-09-27 10:26AM EDT | 45.00 | 0.75 | 0.71 | 0.76 | -0.07 | -8.54% | 48 | 226 | 42.97% |
| KR220930C00045500 | 2022-09-27 10:57AM EDT | 45.50 | 0.44 | 0.47 | 0.48 | -0.20 | -31.25% | 31 | 282 | 39.16% |
| KR220930C00046000 | 2022-09-27 11:14AM EDT | 46.00 | 0.33 | 0.29 | 0.36 | -0.05 | -13.16% | 254 | 341 | 41.60% |
| KR220930C00046500 | 2022-09-27 10:47AM EDT | 46.50 | 0.16 | 0.17 | 0.18 | -0.08 | -33.33% | 5 | 524 | 37.21% |
| KR220930C00047000 | 2022-09-27 10:37AM EDT | 47.00 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 22 | 501 | 37.50% |
| KR220930C00047500 | 2022-09-27 11:21AM EDT | 47.50 | 0.06 | 0.05 | 0.06 | 0.00 | - | 117 | 365 | 37.11% |
| KR220930C00048000 | 2022-09-27 10:39AM EDT | 48.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 11 | 215 | 38.67% |
| KR220930C00048500 | 2022-09-26 3:36PM EDT | 48.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 128 | 41.41% |
| KR220930C00049000 | 2022-09-26 1:14PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 375 | 25.00% |
| KR220930C00049500 | 2022-09-22 9:30AM EDT | 49.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 187 | 46.88% |
| KR220930C00050000 | 2022-09-26 3:47PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 85 | 550 | 50.78% |
| KR220930C00051000 | 2022-09-26 2:08PM EDT | 51.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 259 | 53.13% |
| KR220930C00052000 | 2022-09-26 1:00PM EDT | 52.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 372 | 59.38% |
| KR220930C00053000 | 2022-09-21 11:08AM EDT | 53.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 34 | 1,381 | 67.19% |
| KR220930C00054000 | 2022-09-23 1:47PM EDT | 54.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 68 | 73.44% |
| KR220930C00055000 | 2022-09-21 10:00AM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 118 | 79.69% |
| KR220930C00056000 | 2022-09-20 9:58AM EDT | 56.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 80 | 85.94% |
| KR220930C00057000 | 2022-09-21 1:03PM EDT | 57.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 50 | 124 | 95.31% |
| KR220930C00058000 | 2022-09-13 11:20AM EDT | 58.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 14 | 101.56% |
| KR220930C00059000 | 2022-09-12 3:24PM EDT | 59.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 107.81% |
| KR220930C00060000 | 2022-09-12 3:24PM EDT | 60.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 100.00% |
| KR220930C00065000 | 2022-09-13 2:54PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 50.00% |
Options de ventepour30 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KR220930P00035000 | 2022-09-02 11:05AM EDT | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 18 | 103.13% |
| KR220930P00037000 | 2022-09-07 12:05PM EDT | 37.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 40 | 21 | 82.81% |
| KR220930P00038000 | 2022-09-20 9:30AM EDT | 38.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 66 | 68.75% |
| KR220930P00039000 | 2022-09-26 1:19PM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 72 | 59.38% |
| KR220930P00040000 | 2022-09-26 10:56AM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 187 | 50.00% |
| KR220930P00040500 | 2022-09-26 11:28AM EDT | 40.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 50.00% |
| KR220930P00041000 | 2022-09-27 11:07AM EDT | 41.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 2 | 112 | 44.53% |
| KR220930P00041500 | 2022-09-26 12:21PM EDT | 41.50 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 4,102 | 42.58% |
| KR220930P00042000 | 2022-09-27 10:03AM EDT | 42.00 | 0.05 | 0.03 | 0.04 | -0.14 | -73.68% | 100 | 228 | 39.45% |
| KR220930P00042500 | 2022-09-27 10:01AM EDT | 42.50 | 0.08 | 0.05 | 0.06 | -0.03 | -27.27% | 11 | 87 | 37.11% |
| KR220930P00043000 | 2022-09-27 10:20AM EDT | 43.00 | 0.09 | 0.10 | 0.10 | -0.07 | -43.75% | 14 | 388 | 35.74% |
| KR220930P00043500 | 2022-09-27 11:24AM EDT | 43.50 | 0.18 | 0.16 | 0.19 | -0.08 | -30.77% | 25 | 135 | 36.33% |
| KR220930P00044000 | 2022-09-27 11:12AM EDT | 44.00 | 0.26 | 0.24 | 0.26 | -0.12 | -31.58% | 18 | 2,201 | 32.81% |
| KR220930P00044500 | 2022-09-27 11:22AM EDT | 44.50 | 0.40 | 0.42 | 0.44 | -0.13 | -24.53% | 141 | 2,039 | 33.30% |
| KR220930P00045000 | 2022-09-27 11:04AM EDT | 45.00 | 0.61 | 0.63 | 0.66 | -0.13 | -17.57% | 538 | 324 | 32.62% |
| KR220930P00045500 | 2022-09-27 10:39AM EDT | 45.50 | 0.96 | 0.88 | 0.93 | +0.05 | +5.49% | 9 | 1,488 | 30.96% |
| KR220930P00046000 | 2022-09-27 10:18AM EDT | 46.00 | 1.23 | 1.22 | 1.29 | +0.03 | +2.50% | 30 | 538 | 30.96% |
| KR220930P00046500 | 2022-09-27 10:07AM EDT | 46.50 | 1.77 | 1.54 | 1.62 | -0.43 | -19.55% | 2 | 269 | 21.09% |
| KR220930P00047000 | 2022-09-27 10:34AM EDT | 47.00 | 2.04 | 1.90 | 2.08 | -0.11 | -5.12% | 2 | 419 | 0.00% |
| KR220930P00047500 | 2022-09-22 10:10AM EDT | 47.50 | 2.05 | 2.39 | 2.56 | 0.00 | - | 1 | 198 | 0.00% |
| KR220930P00048000 | 2022-09-27 10:07AM EDT | 48.00 | 3.15 | 2.78 | 3.00 | -0.23 | -6.80% | 6 | 246 | 0.00% |
| KR220930P00048500 | 2022-09-27 10:33AM EDT | 48.50 | 3.42 | 3.25 | 3.50 | +0.87 | +34.12% | 5 | 67 | 0.00% |
| KR220930P00049000 | 2022-09-26 2:56PM EDT | 49.00 | 4.15 | 3.90 | 4.05 | 0.00 | - | 1 | 132 | 0.00% |
| KR220930P00049500 | 2022-09-23 2:14PM EDT | 49.50 | 5.34 | 4.20 | 4.50 | 0.00 | - | 4 | 69 | 0.00% |
| KR220930P00050000 | 2022-09-22 12:05PM EDT | 50.00 | 4.50 | 4.80 | 5.05 | 0.00 | - | 1 | 7 | 0.00% |
| KR220930P00051000 | 2022-09-23 2:45PM EDT | 51.00 | 6.00 | 5.65 | 6.00 | -0.50 | -7.69% | 2 | 3 | 0.00% |
| KR220930P00052000 | 2022-09-13 3:08PM EDT | 52.00 | 2.91 | 6.65 | 6.90 | 0.00 | - | 2 | 9 | 0.00% |
| KR220930P00053000 | 2022-09-12 9:33AM EDT | 53.00 | 2.66 | 7.70 | 8.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR220930P00055000 | 2022-09-12 9:33AM EDT | 55.00 | 4.35 | 9.75 | 10.00 | 0.00 | - | - | 0 | 0.00% |
| KR220930P00070000 | 2022-09-16 10:00AM EDT | 70.00 | 22.45 | 24.70 | 24.90 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
