La bourse est fermée
CAC 40
6 073,35 +190,02 (+3,23 %) Euro Stoxx 50
3 533,17 +96,88 (+2,82 %) Dow Jones
31 500,68 +823,32 (+2,68 %) EUR/USD
1,0559 +0,0034 (+0,33 %) Gold future
1 828,10 -1,70 (-0,09 %) BTC-EUR
20 044,72 -220,71 (-1,09 %)
The Kroger Co. (KR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour1 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KR220701C00044000 | 2022-06-24 3:59PM EDT | 44.00 | 4.47 | 4.40 | 4.70 | -2.68 | -37.48% | 2 | 1 | 61.23% |
| KR220701C00045000 | 2022-06-24 9:38AM EDT | 45.00 | 3.20 | 3.45 | 3.65 | +0.30 | +10.34% | 8 | 1 | 47.46% |
| KR220701C00046000 | 2022-06-24 12:21PM EDT | 46.00 | 2.59 | 2.53 | 2.72 | +0.51 | +24.52% | 1 | 23 | 41.41% |
| KR220701C00046500 | 2022-06-24 12:46PM EDT | 46.50 | 1.95 | 2.11 | 2.29 | +0.16 | +8.94% | 3 | 16 | 39.45% |
| KR220701C00047000 | 2022-06-24 3:40PM EDT | 47.00 | 1.49 | 1.73 | 1.85 | +0.07 | +4.93% | 17 | 31 | 36.23% |
| KR220701C00047500 | 2022-06-24 10:49AM EDT | 47.50 | 1.55 | 1.37 | 1.50 | +0.39 | +33.62% | 11 | 74 | 35.84% |
| KR220701C00048000 | 2022-06-24 3:59PM EDT | 48.00 | 1.06 | 1.05 | 1.14 | +0.18 | +20.45% | 167 | 214 | 33.69% |
| KR220701C00048500 | 2022-06-24 3:57PM EDT | 48.50 | 0.80 | 0.77 | 0.84 | +0.15 | +23.08% | 211 | 267 | 32.32% |
| KR220701C00049000 | 2022-06-24 3:59PM EDT | 49.00 | 0.58 | 0.57 | 0.60 | +0.09 | +18.37% | 4,650 | 322 | 31.45% |
| KR220701C00049500 | 2022-06-24 3:55PM EDT | 49.50 | 0.41 | 0.39 | 0.44 | +0.05 | +13.89% | 175 | 75 | 32.03% |
| KR220701C00050000 | 2022-06-24 3:59PM EDT | 50.00 | 0.29 | 0.26 | 0.32 | +0.05 | +20.83% | 452 | 196 | 32.62% |
| KR220701C00051000 | 2022-06-24 3:55PM EDT | 51.00 | 0.14 | 0.12 | 0.16 | +0.01 | +7.69% | 35 | 360 | 33.79% |
| KR220701C00052000 | 2022-06-24 3:45PM EDT | 52.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 30 | 137 | 35.16% |
| KR220701C00053000 | 2022-06-24 11:48AM EDT | 53.00 | 0.05 | 0.04 | 0.08 | +0.01 | +25.00% | 41 | 126 | 42.19% |
| KR220701C00054000 | 2022-06-23 12:06PM EDT | 54.00 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 12 | 236 | 42.77% |
| KR220701C00055000 | 2022-06-24 9:45AM EDT | 55.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 3 | 375 | 46.09% |
| KR220701C00056000 | 2022-06-24 11:16AM EDT | 56.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 179 | 3,845 | 50.39% |
| KR220701C00057000 | 2022-06-24 12:27PM EDT | 57.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 20 | 56 | 55.47% |
| KR220701C00058000 | 2022-06-16 11:38AM EDT | 58.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 3 | 221 | 56.25% |
| KR220701C00059000 | 2022-06-24 11:32AM EDT | 59.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 21 | 238 | 60.94% |
| KR220701C00060000 | 2022-06-23 1:30PM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 109 | 65.63% |
| KR220701C00061000 | 2022-06-16 11:28AM EDT | 61.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 3,750 | 70.31% |
| KR220701C00062000 | 2022-05-24 9:30AM EDT | 62.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| KR220701C00063000 | 2022-06-16 11:38AM EDT | 63.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 85.16% |
| KR220701C00064000 | 2022-06-13 9:41AM EDT | 64.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 5 | 5 | 91.41% |
| KR220701C00065000 | 2022-06-09 3:20PM EDT | 65.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 2 | 5 | 85.94% |
| KR220701C00070000 | 2022-05-16 3:53PM EDT | 70.00 | 0.14 | 0.00 | 0.16 | 0.00 | - | - | 1 | 130.47% |
Options de ventepour1 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KR220701P00030000 | 2022-06-23 3:41PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 125.00% |
| KR220701P00035000 | 2022-06-22 3:00PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 118 | 87.50% |
| KR220701P00040000 | 2022-06-24 1:38PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 6 | 133 | 60.94% |
| KR220701P00041000 | 2022-06-22 1:26PM EDT | 41.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 24 | 26 | 56.25% |
| KR220701P00042000 | 2022-06-24 12:50PM EDT | 42.00 | 0.04 | 0.00 | 0.03 | -0.02 | -33.33% | 2 | 111 | 52.34% |
| KR220701P00043000 | 2022-06-24 1:38PM EDT | 43.00 | 0.04 | 0.02 | 0.03 | -0.06 | -60.00% | 8 | 266 | 44.92% |
| KR220701P00044000 | 2022-06-24 1:11PM EDT | 44.00 | 0.06 | 0.02 | 0.07 | -0.04 | -40.00% | 3 | 15 | 44.14% |
| KR220701P00045000 | 2022-06-24 1:21PM EDT | 45.00 | 0.09 | 0.08 | 0.09 | -0.08 | -47.06% | 97 | 554 | 38.09% |
| KR220701P00045500 | 2022-06-24 3:32PM EDT | 45.50 | 0.14 | 0.10 | 0.13 | -0.10 | -41.67% | 38 | 73 | 37.11% |
| KR220701P00046000 | 2022-06-24 3:53PM EDT | 46.00 | 0.17 | 0.14 | 0.18 | -0.15 | -46.87% | 43 | 182 | 35.94% |
| KR220701P00046500 | 2022-06-24 3:49PM EDT | 46.50 | 0.25 | 0.21 | 0.25 | -0.23 | -47.92% | 40 | 197 | 34.77% |
| KR220701P00047000 | 2022-06-24 3:50PM EDT | 47.00 | 0.35 | 0.30 | 0.35 | -0.25 | -41.67% | 43 | 235 | 33.89% |
| KR220701P00047500 | 2022-06-24 3:45PM EDT | 47.50 | 0.54 | 0.42 | 0.48 | -0.37 | -40.66% | 26 | 92 | 33.01% |
| KR220701P00048000 | 2022-06-24 3:35PM EDT | 48.00 | 0.80 | 0.59 | 0.65 | -0.21 | -20.79% | 175 | 265 | 32.13% |
| KR220701P00048500 | 2022-06-24 3:27PM EDT | 48.50 | 1.07 | 0.80 | 0.89 | -0.43 | -28.67% | 24 | 439 | 32.32% |
| KR220701P00049000 | 2022-06-24 3:59PM EDT | 49.00 | 1.14 | 1.08 | 1.20 | -0.59 | -34.10% | 71 | 206 | 33.40% |
| KR220701P00049500 | 2022-06-24 3:12PM EDT | 49.50 | 1.70 | 1.40 | 1.51 | +0.04 | +2.41% | 6 | 26 | 32.81% |
| KR220701P00050000 | 2022-06-24 3:49PM EDT | 50.00 | 1.94 | 1.77 | 1.92 | -0.58 | -23.02% | 14 | 333 | 34.96% |
| KR220701P00051000 | 2022-06-23 11:32AM EDT | 51.00 | 3.39 | 2.59 | 2.78 | 0.00 | - | 2 | 107 | 38.09% |
| KR220701P00052000 | 2022-06-24 9:42AM EDT | 52.00 | 3.90 | 3.50 | 3.90 | -0.41 | -9.51% | 1 | 124 | 54.20% |
| KR220701P00053000 | 2022-06-24 3:45PM EDT | 53.00 | 4.81 | 4.50 | 4.70 | -0.14 | -2.83% | 10 | 67 | 49.02% |
| KR220701P00054000 | 2022-06-08 1:34PM EDT | 54.00 | 4.10 | 5.45 | 5.70 | 0.00 | - | 12 | 11 | 56.45% |
| KR220701P00055000 | 2022-06-17 2:01PM EDT | 55.00 | 8.25 | 6.30 | 6.95 | 0.00 | - | 1 | 20 | 54.69% |
| KR220701P00056000 | 2022-06-24 2:51PM EDT | 56.00 | 7.84 | 7.40 | 7.80 | +2.49 | +46.54% | 2 | 3 | 56.25% |
| KR220701P00057000 | 2022-06-21 9:33AM EDT | 57.00 | 10.55 | 8.40 | 8.95 | 0.00 | - | 294 | 127 | 73.44% |
| KR220701P00058000 | 2022-06-21 9:53AM EDT | 58.00 | 10.75 | 9.45 | 9.85 | 0.00 | - | 1 | 1 | 76.17% |
| KR220701P00059000 | 2022-05-20 12:39PM EDT | 59.00 | 11.37 | 12.55 | 12.85 | 0.00 | - | 1 | 1 | 203.76% |
| KR220701P00060000 | 2022-06-21 9:53AM EDT | 60.00 | 12.75 | 11.35 | 11.90 | 0.00 | - | 1 | 0 | 82.81% |
