The Kroger Co. (KR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour3 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KR230203C00040500 | 2023-01-20 1:36PM EST | 40.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KR230203C00041500 | 2023-01-31 12:32PM EST | 41.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR230203C00042000 | 2023-01-11 3:12PM EST | 42.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR230203C00043000 | 2023-01-31 12:21PM EST | 43.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR230203C00043500 | 2023-01-31 3:11PM EST | 43.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KR230203C00044000 | 2023-01-31 3:38PM EST | 44.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| KR230203C00044500 | 2023-01-31 3:58PM EST | 44.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| KR230203C00045000 | 2023-01-31 3:59PM EST | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 3.13% |
| KR230203C00045500 | 2023-01-31 3:59PM EST | 45.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| KR230203C00046000 | 2023-01-31 1:52PM EST | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| KR230203C00046500 | 2023-01-31 10:59AM EST | 46.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KR230203C00047000 | 2023-01-31 2:14PM EST | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| KR230203C00047500 | 2023-01-31 1:05PM EST | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KR230203C00048000 | 2023-01-30 9:30AM EST | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KR230203C00048500 | 2023-01-19 9:51AM EST | 48.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KR230203C00049000 | 2023-01-30 11:04AM EST | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| KR230203C00049500 | 2023-01-17 10:48AM EST | 49.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KR230203C00050000 | 2023-01-26 9:46AM EST | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KR230203C00052000 | 2023-01-19 9:43AM EST | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KR230203C00053000 | 2022-12-27 2:42PM EST | 53.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 35 | 89.84% |
Options de ventepour3 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KR230203P00030000 | 2023-01-03 3:01PM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KR230203P00035000 | 2023-01-06 1:36PM EST | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KR230203P00037000 | 2023-01-20 10:17AM EST | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| KR230203P00038000 | 2023-01-13 2:00PM EST | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KR230203P00039000 | 2023-01-23 11:53AM EST | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KR230203P00039500 | 2023-01-23 12:54PM EST | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KR230203P00040000 | 2023-01-27 11:15AM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| KR230203P00041000 | 2023-01-31 11:53AM EST | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KR230203P00041500 | 2023-01-27 1:28PM EST | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| KR230203P00042000 | 2023-01-31 1:56PM EST | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| KR230203P00042500 | 2023-01-31 10:46AM EST | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| KR230203P00043000 | 2023-01-31 3:42PM EST | 43.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| KR230203P00043500 | 2023-01-31 3:56PM EST | 43.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 6.25% |
| KR230203P00044000 | 2023-01-31 3:58PM EST | 44.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,165 | 0 | 6.25% |
| KR230203P00044500 | 2023-01-31 2:24PM EST | 44.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| KR230203P00045000 | 2023-01-31 12:17PM EST | 45.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| KR230203P00045500 | 2023-01-31 11:01AM EST | 45.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR230203P00046000 | 2023-01-31 2:24PM EST | 46.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR230203P00046500 | 2023-01-31 12:21PM EST | 46.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KR230203P00047000 | 2023-01-30 9:53AM EST | 47.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KR230203P00047500 | 2023-01-17 2:50PM EST | 47.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR230203P00048000 | 2023-01-20 1:24PM EST | 48.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR230203P00049000 | 2023-01-31 9:33AM EST | 49.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KR230203P00050000 | 2023-01-09 10:40AM EST | 50.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
