La bourse ferme dans 1 h 35 min

The Kroger Co. (KR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
57,26+0,36 (+0,64 %)
À partir de 10:55AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KR240328C000410002024-03-07 10:30AM EDT41.0011.2516.0517.000.00-20407.81%
KR240328C000420002024-02-15 10:51AM EDT42.004.8512.0015.950.00-1010489.06%
KR240328C000440002024-03-07 10:45AM EDT44.0010.0913.1013.350.00-10269.53%
KR240328C000450002024-03-07 3:53PM EDT45.0010.5012.0512.900.00-511298.44%
KR240328C000460002024-03-07 10:43AM EDT46.008.5011.1011.250.00-1240.00%
KR240328C000470002024-03-27 3:43PM EDT47.009.4210.1010.650.00-132221.88%
KR240328C000480002024-03-27 3:43PM EDT48.007.919.059.300.00-823165.63%
KR240328C000490002024-03-28 9:50AM EDT49.008.058.108.25+0.50+6.62%221730.00%
KR240328C000495002024-03-20 12:55PM EDT49.507.637.558.10+0.36+4.95%47153.91%
KR240328C000500002024-03-28 9:47AM EDT50.007.187.057.25+0.72+11.15%14820.00%
KR240328C000510002024-03-27 2:04PM EDT51.005.386.106.450.00-316196.88%
KR240328C000520002024-03-28 9:30AM EDT52.005.005.105.25+0.57+12.87%3690.00%
KR240328C000530002024-03-28 9:58AM EDT53.004.174.104.25+0.44+11.80%31110.00%
KR240328C000540002024-03-27 10:16AM EDT54.003.053.103.20+0.50+19.61%1690.00%
KR240328C000550002024-03-27 3:38PM EDT55.001.762.002.260.00-172480.00%
KR240328C000560002024-03-28 10:27AM EDT56.001.001.101.27+0.19+23.46%12258121.09%
KR240328C000570002024-03-28 10:35AM EDT57.000.230.220.26+0.07+43.75%1441,8510.00%
KR240328C000580002024-03-28 10:36AM EDT58.000.010.000.01-0.01-50.00%461,05214.84%
KR240328C000590002024-03-25 3:41PM EDT59.000.020.000.010.00-3914329.69%
KR240328C000600002024-03-25 10:12AM EDT60.000.020.000.010.00-217243.75%
KR240328C000610002024-03-22 10:28AM EDT61.000.010.000.010.00-1250950.00%
KR240328C000630002024-03-21 3:47PM EDT63.000.010.000.010.00--275.00%
KR240328C000650002024-03-15 3:12PM EDT65.000.010.000.010.00-17293.75%
Options de ventepour28 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KR240328P000380002024-03-04 12:01PM EDT38.000.010.000.010.00-1425275.00%
KR240328P000390002024-03-04 12:27PM EDT39.000.030.000.010.00-12262.50%
KR240328P000400002024-03-01 11:48AM EDT40.000.020.000.010.00-240250.00%
KR240328P000420002024-03-28 9:47AM EDT42.000.010.000.01-0.04-80.00%139212.50%
KR240328P000430002024-03-06 10:49AM EDT43.000.090.000.010.00-114200.00%
KR240328P000440002024-03-07 2:05PM EDT44.000.010.000.010.00-15105187.50%
KR240328P000450002024-03-15 9:31AM EDT45.000.020.000.010.00-110168.75%
KR240328P000460002024-03-11 9:54AM EDT46.000.010.000.010.00-14101156.25%
KR240328P000470002024-03-13 10:14AM EDT47.000.010.000.010.00-14180143.75%
KR240328P000480002024-03-13 10:08AM EDT48.000.010.000.010.00-521131.25%
KR240328P000490002024-03-08 10:30AM EDT49.000.080.000.010.00-129115.63%
KR240328P000500002024-03-19 11:02AM EDT50.000.010.000.010.00-1738100.00%
KR240328P000510002024-03-18 3:53PM EDT51.000.020.000.010.00-810587.50%
KR240328P000520002024-03-25 3:01PM EDT52.000.020.000.010.00-253375.00%
KR240328P000530002024-03-22 12:02PM EDT53.000.010.000.010.00-2757362.50%
KR240328P000540002024-03-25 3:41PM EDT54.000.020.000.010.00-306053.13%
KR240328P000550002024-03-28 9:50AM EDT55.000.010.000.010.00-151839.06%
KR240328P000560002024-03-28 10:12AM EDT56.000.010.000.01-0.02-66.67%1188723.44%
KR240328P000570002024-03-28 10:13AM EDT57.000.110.050.07-0.15-57.69%284314.26%
KR240328P000580002024-03-26 1:42PM EDT58.001.600.760.990.00-7945.31%
KR240328P000590002024-03-21 2:41PM EDT59.002.241.721.980.00--052.73%
KR240328P000600002024-03-20 10:08AM EDT60.003.452.602.950.00-1055.86%
KR240328P000620002024-03-21 1:45PM EDT62.005.304.604.950.00--085.16%
KR240328P000630002024-03-21 10:54AM EDT63.006.305.705.900.00--0108.59%