KR - The Kroger Co.

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KR230609C000300002023-05-26 9:56AM EDT30.0018.2016.1016.300.00-10175.78%
KR230609C000350002023-05-26 10:17AM EDT35.0013.3011.1011.350.00-11127.34%
KR230609C000400002023-06-01 9:35AM EDT40.005.156.106.300.00-1267.97%
KR230609C000420002023-06-02 9:51AM EDT42.003.304.154.400.00-101059.57%
KR230609C000430002023-06-05 11:55AM EDT43.003.363.153.35+1.52+82.61%101855.27%
KR230609C000440002023-06-05 11:55AM EDT44.002.412.222.35+0.45+22.96%113842.38%
KR230609C000445002023-06-02 3:56PM EDT44.501.561.741.840.00-365634.96%
KR230609C000450002023-06-05 10:55AM EDT45.001.411.311.41+0.36+34.29%1046032.32%
KR230609C000455002023-06-05 11:24AM EDT45.501.020.910.97+0.29+39.73%413327.54%
KR230609C000460002023-06-05 1:14PM EDT46.000.670.580.63+0.18+36.73%4060825.68%
KR230609C000465002023-06-05 3:59PM EDT46.500.350.340.36+0.05+16.67%14729923.83%
KR230609C000470002023-06-05 3:56PM EDT47.000.200.180.20+0.03+17.65%28081823.83%
KR230609C000475002023-06-05 1:24PM EDT47.500.130.090.11+0.05+62.50%1832524.41%
KR230609C000480002023-06-05 2:54PM EDT48.000.040.040.060.00-7214225.39%
KR230609C000485002023-06-05 2:56PM EDT48.500.030.020.030.00-1911125.78%
KR230609C000490002023-06-01 11:29AM EDT49.000.030.000.050.00-110033.20%
KR230609C000495002023-05-31 10:50AM EDT49.500.030.000.080.00-11541.80%
KR230609C000500002023-06-05 11:05AM EDT50.000.020.000.05-0.01-33.33%515441.80%
KR230609C000510002023-06-05 1:42PM EDT51.000.010.000.05-0.02-66.67%11,24350.00%
KR230609C000520002023-06-02 3:35PM EDT52.000.060.000.01+0.05+500.00%24345.31%
KR230609C000530002023-05-30 1:35PM EDT53.000.020.000.030.00-11953.91%
KR230609C000540002023-05-26 12:26PM EDT54.000.010.000.030.00-1759.38%
Options de ventepour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KR230609P000400002023-06-02 2:29PM EDT40.000.010.000.030.00-11456.25%
KR230609P000410002023-06-02 1:10PM EDT41.000.010.000.030.00-222253.13%
KR230609P000415002023-06-02 2:29PM EDT41.500.020.000.030.00-224448.44%
KR230609P000420002023-06-05 2:51PM EDT42.000.020.000.04-0.01-33.33%202646.48%
KR230609P000425002023-06-05 2:01PM EDT42.500.020.010.04-0.09-81.82%2142241.41%
KR230609P000430002023-06-05 3:11PM EDT43.000.050.010.06+0.01+25.00%133240.04%
KR230609P000435002023-06-02 3:17PM EDT43.500.040.030.06-0.03-42.86%212,06334.77%
KR230609P000440002023-06-05 11:26AM EDT44.000.050.040.07-0.05-50.00%3819930.86%
KR230609P000445002023-06-05 1:52PM EDT44.500.090.070.12-0.04-30.77%1,6224,70529.69%
KR230609P000450002023-06-05 2:49PM EDT45.000.170.110.14-0.09-34.62%3,60630424.81%
KR230609P000455002023-06-05 3:57PM EDT45.500.230.220.26-0.17-42.50%4735624.41%
KR230609P000460002023-06-05 3:53PM EDT46.000.380.380.42-0.24-38.71%24253122.85%
KR230609P000465002023-06-05 3:53PM EDT46.500.600.640.68-0.90-60.00%13643222.46%
KR230609P000470002023-06-05 3:55PM EDT47.000.960.961.03-0.41-29.93%2021,10522.66%
KR230609P000475002023-06-02 10:25AM EDT47.501.341.321.44-0.71-34.63%168522.85%
KR230609P000480002023-06-02 12:48PM EDT48.002.651.761.930.00-617227.34%
KR230609P000485002023-06-02 3:52PM EDT48.502.702.232.410.00-11,56130.08%
KR230609P000490002023-06-01 3:36PM EDT49.004.352.732.880.00-12730.08%
KR230609P000495002023-05-26 1:58PM EDT49.502.133.203.400.00-4037.50%
KR230609P000500002023-05-31 9:42AM EDT50.004.133.703.900.00-14541.80%
KR230609P000510002023-05-24 2:50PM EDT51.001.404.704.900.00--050.00%