KR - The Kroger Co.
NYSE - NYSE Prix différé. 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 | 16.10 | 16.30 | 0.00 | - | 1 | 0 | 175.78% |
| KR230609C00035000 | 2023-05-26 10:17AM EDT | 35.00 | 13.30 | 11.10 | 11.35 | 0.00 | - | 1 | 1 | 127.34% |
| KR230609C00040000 | 2023-06-01 9:35AM EDT | 40.00 | 5.15 | 6.10 | 6.30 | 0.00 | - | 1 | 2 | 67.97% |
| KR230609C00042000 | 2023-06-02 9:51AM EDT | 42.00 | 3.30 | 4.15 | 4.40 | 0.00 | - | 10 | 10 | 59.57% |
| KR230609C00043000 | 2023-06-05 11:55AM EDT | 43.00 | 3.36 | 3.15 | 3.35 | +1.52 | +82.61% | 10 | 18 | 55.27% |
| KR230609C00044000 | 2023-06-05 11:55AM EDT | 44.00 | 2.41 | 2.22 | 2.35 | +0.45 | +22.96% | 11 | 38 | 42.38% |
| KR230609C00044500 | 2023-06-02 3:56PM EDT | 44.50 | 1.56 | 1.74 | 1.84 | 0.00 | - | 36 | 56 | 34.96% |
| KR230609C00045000 | 2023-06-05 10:55AM EDT | 45.00 | 1.41 | 1.31 | 1.41 | +0.36 | +34.29% | 10 | 460 | 32.32% |
| KR230609C00045500 | 2023-06-05 11:24AM EDT | 45.50 | 1.02 | 0.91 | 0.97 | +0.29 | +39.73% | 4 | 133 | 27.54% |
| KR230609C00046000 | 2023-06-05 1:14PM EDT | 46.00 | 0.67 | 0.58 | 0.63 | +0.18 | +36.73% | 40 | 608 | 25.68% |
| KR230609C00046500 | 2023-06-05 3:59PM EDT | 46.50 | 0.35 | 0.34 | 0.36 | +0.05 | +16.67% | 147 | 299 | 23.83% |
| KR230609C00047000 | 2023-06-05 3:56PM EDT | 47.00 | 0.20 | 0.18 | 0.20 | +0.03 | +17.65% | 280 | 818 | 23.83% |
| KR230609C00047500 | 2023-06-05 1:24PM EDT | 47.50 | 0.13 | 0.09 | 0.11 | +0.05 | +62.50% | 18 | 325 | 24.41% |
| KR230609C00048000 | 2023-06-05 2:54PM EDT | 48.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 72 | 142 | 25.39% |
| KR230609C00048500 | 2023-06-05 2:56PM EDT | 48.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 19 | 111 | 25.78% |
| KR230609C00049000 | 2023-06-01 11:29AM EDT | 49.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 100 | 33.20% |
| KR230609C00049500 | 2023-05-31 10:50AM EDT | 49.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 15 | 41.80% |
| KR230609C00050000 | 2023-06-05 11:05AM EDT | 50.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 5 | 154 | 41.80% |
| KR230609C00051000 | 2023-06-05 1:42PM EDT | 51.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 1,243 | 50.00% |
| KR230609C00052000 | 2023-06-02 3:35PM EDT | 52.00 | 0.06 | 0.00 | 0.01 | +0.05 | +500.00% | 2 | 43 | 45.31% |
| KR230609C00053000 | 2023-05-30 1:35PM EDT | 53.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 53.91% |
| KR230609C00054000 | 2023-05-26 12:26PM EDT | 54.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 59.38% |
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 | 0.03 | 0.00 | - | 1 | 14 | 56.25% |
| KR230609P00041000 | 2023-06-02 1:10PM EDT | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 22 | 53.13% |
| KR230609P00041500 | 2023-06-02 2:29PM EDT | 41.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 22 | 44 | 48.44% |
| KR230609P00042000 | 2023-06-05 2:51PM EDT | 42.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 20 | 26 | 46.48% |
| KR230609P00042500 | 2023-06-05 2:01PM EDT | 42.50 | 0.02 | 0.01 | 0.04 | -0.09 | -81.82% | 214 | 22 | 41.41% |
| KR230609P00043000 | 2023-06-05 3:11PM EDT | 43.00 | 0.05 | 0.01 | 0.06 | +0.01 | +25.00% | 13 | 32 | 40.04% |
| KR230609P00043500 | 2023-06-02 3:17PM EDT | 43.50 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 21 | 2,063 | 34.77% |
| KR230609P00044000 | 2023-06-05 11:26AM EDT | 44.00 | 0.05 | 0.04 | 0.07 | -0.05 | -50.00% | 38 | 199 | 30.86% |
| KR230609P00044500 | 2023-06-05 1:52PM EDT | 44.50 | 0.09 | 0.07 | 0.12 | -0.04 | -30.77% | 1,622 | 4,705 | 29.69% |
| KR230609P00045000 | 2023-06-05 2:49PM EDT | 45.00 | 0.17 | 0.11 | 0.14 | -0.09 | -34.62% | 3,606 | 304 | 24.81% |
| KR230609P00045500 | 2023-06-05 3:57PM EDT | 45.50 | 0.23 | 0.22 | 0.26 | -0.17 | -42.50% | 47 | 356 | 24.41% |
| KR230609P00046000 | 2023-06-05 3:53PM EDT | 46.00 | 0.38 | 0.38 | 0.42 | -0.24 | -38.71% | 242 | 531 | 22.85% |
| KR230609P00046500 | 2023-06-05 3:53PM EDT | 46.50 | 0.60 | 0.64 | 0.68 | -0.90 | -60.00% | 136 | 432 | 22.46% |
| KR230609P00047000 | 2023-06-05 3:55PM EDT | 47.00 | 0.96 | 0.96 | 1.03 | -0.41 | -29.93% | 202 | 1,105 | 22.66% |
| KR230609P00047500 | 2023-06-02 10:25AM EDT | 47.50 | 1.34 | 1.32 | 1.44 | -0.71 | -34.63% | 1 | 685 | 22.85% |
| KR230609P00048000 | 2023-06-02 12:48PM EDT | 48.00 | 2.65 | 1.76 | 1.93 | 0.00 | - | 6 | 172 | 27.34% |
| KR230609P00048500 | 2023-06-02 3:52PM EDT | 48.50 | 2.70 | 2.23 | 2.41 | 0.00 | - | 1 | 1,561 | 30.08% |
| KR230609P00049000 | 2023-06-01 3:36PM EDT | 49.00 | 4.35 | 2.73 | 2.88 | 0.00 | - | 1 | 27 | 30.08% |
| KR230609P00049500 | 2023-05-26 1:58PM EDT | 49.50 | 2.13 | 3.20 | 3.40 | 0.00 | - | 4 | 0 | 37.50% |
| KR230609P00050000 | 2023-05-31 9:42AM EDT | 50.00 | 4.13 | 3.70 | 3.90 | 0.00 | - | 14 | 5 | 41.80% |
| KR230609P00051000 | 2023-05-24 2:50PM EDT | 51.00 | 1.40 | 4.70 | 4.90 | 0.00 | - | - | 0 | 50.00% |
© 2023 Yahoo. Tous droits réservés.