Marchés français ouverture 6 h 56 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0705 +0,0005 (+0,04 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 031,00 -2 144,26 (-3,45 %)
The Kroger Co. (KR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240426C00035000 | 2024-04-19 9:53AM EDT | 35.00 | 20.89 | 20.55 | 22.20 | 0.00 | - | 1 | 14 | 375.78% |
| KR240426C00039000 | 2024-04-17 10:05AM EDT | 39.00 | 16.95 | 16.55 | 18.15 | 0.00 | - | - | 1 | 294.92% |
| KR240426C00040000 | 2024-04-16 9:57AM EDT | 40.00 | 15.85 | 15.50 | 17.95 | 0.00 | - | - | 7 | 355.08% |
| KR240426C00043000 | 2024-04-19 3:32PM EDT | 43.00 | 13.23 | 12.85 | 14.95 | 0.00 | - | 2 | 0 | 319.53% |
| KR240426C00044000 | 2024-04-16 11:59AM EDT | 44.00 | 11.63 | 10.60 | 13.60 | 0.00 | - | - | 1 | 376.76% |
| KR240426C00045000 | 2024-04-17 10:02AM EDT | 45.00 | 11.36 | 9.15 | 12.50 | 0.00 | - | 1 | 1 | 343.75% |
| KR240426C00046000 | 2024-04-17 11:15AM EDT | 46.00 | 9.75 | 8.60 | 11.70 | 0.00 | - | - | 1 | 50.00% |
| KR240426C00047000 | 2024-04-19 3:33PM EDT | 47.00 | 9.60 | 8.60 | 10.15 | 0.00 | - | 1 | 1 | 169.14% |
| KR240426C00048000 | 2024-04-24 9:44AM EDT | 48.00 | 7.65 | 6.45 | 8.85 | -0.25 | -3.16% | 3 | 5 | 214.26% |
| KR240426C00048500 | 2024-04-19 1:33PM EDT | 48.50 | 7.84 | 7.55 | 9.75 | 0.00 | - | 2 | 2 | 233.98% |
| KR240426C00049000 | 2024-04-22 2:26PM EDT | 49.00 | 8.25 | 6.65 | 8.95 | 0.00 | - | 2 | 3 | 189.84% |
| KR240426C00050000 | 2024-04-23 1:18PM EDT | 50.00 | 5.69 | 6.10 | 6.55 | -0.46 | -7.48% | 1 | 8 | 114.26% |
| KR240426C00051000 | 2024-04-18 9:52AM EDT | 51.00 | 4.61 | 4.05 | 6.75 | 0.00 | - | 30 | 32 | 109.57% |
| KR240426C00052000 | 2024-04-22 1:35PM EDT | 52.00 | 4.13 | 3.05 | 6.20 | -0.67 | -13.96% | 2 | 35 | 116.41% |
| KR240426C00053000 | 2024-04-24 3:54PM EDT | 53.00 | 2.89 | 2.65 | 3.80 | -0.71 | -19.72% | 2 | 9 | 54.30% |
| KR240426C00054000 | 2024-04-24 2:07PM EDT | 54.00 | 2.20 | 0.55 | 4.35 | -0.55 | -20.00% | 23 | 166 | 63.97% |
| KR240426C00055000 | 2024-04-23 12:25PM EDT | 55.00 | 1.23 | 1.19 | 2.07 | 0.00 | - | 3 | 96 | 57.62% |
| KR240426C00056000 | 2024-04-24 3:34PM EDT | 56.00 | 0.44 | 0.46 | 0.49 | +0.12 | +37.50% | 236 | 499 | 24.81% |
| KR240426C00057000 | 2024-04-24 3:57PM EDT | 57.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 535 | 492 | 24.81% |
| KR240426C00058000 | 2024-04-24 3:25PM EDT | 58.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 11 | 548 | 28.13% |
| KR240426C00059000 | 2024-04-23 12:42PM EDT | 59.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 43 | 272 | 36.33% |
| KR240426C00060000 | 2024-04-24 12:08PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 738 | 42.19% |
| KR240426C00061000 | 2024-04-19 12:50PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 50.00% |
| KR240426C00062000 | 2024-04-15 9:30AM EDT | 62.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 26 | 147.27% |
| KR240426C00063000 | 2024-04-01 9:30AM EDT | 63.00 | 0.09 | 0.00 | 1.07 | 0.00 | - | - | 1 | 152.15% |
| KR240426C00064000 | 2024-03-27 2:01PM EDT | 64.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 161.91% |
| KR240426C00065000 | 2024-04-05 10:36AM EDT | 65.00 | 0.04 | 0.00 | 1.08 | 0.00 | - | 50 | 200 | 178.71% |
| KR240426C00066000 | 2024-04-05 3:05PM EDT | 66.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 200 | 101 | 200.78% |
| KR240426C00067000 | 2024-03-27 10:15AM EDT | 67.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 0 | 212.89% |
| KR240426C00068000 | 2024-03-22 1:44PM EDT | 68.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 101 | 23 | 193.95% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240426P00046000 | 2024-03-18 11:38AM EDT | 46.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 60 | 21 | 210.55% |
| KR240426P00047000 | 2024-03-14 1:48PM EDT | 47.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 206.64% |
| KR240426P00049000 | 2024-03-26 2:45PM EDT | 49.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 20 | 11 | 158.59% |
| KR240426P00050000 | 2024-04-17 10:59AM EDT | 50.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 46 | 141.41% |
| KR240426P00051000 | 2024-04-15 11:55AM EDT | 51.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 560 | 552 | 88.28% |
| KR240426P00052000 | 2024-04-23 9:33AM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 57 | 53.13% |
| KR240426P00053000 | 2024-04-24 3:45PM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 176 | 41.41% |
| KR240426P00054000 | 2024-04-24 3:45PM EDT | 54.00 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 111 | 395 | 32.81% |
| KR240426P00055000 | 2024-04-24 3:38PM EDT | 55.00 | 0.07 | 0.05 | 0.07 | -0.16 | -69.57% | 340 | 486 | 25.20% |
| KR240426P00056000 | 2024-04-24 3:54PM EDT | 56.00 | 0.29 | 0.26 | 0.31 | -0.42 | -59.15% | 48 | 536 | 22.95% |
| KR240426P00057000 | 2024-04-24 3:58PM EDT | 57.00 | 0.91 | 0.74 | 1.14 | -0.54 | -37.24% | 41 | 511 | 37.40% |
| KR240426P00058000 | 2024-04-24 12:08PM EDT | 58.00 | 1.89 | 1.23 | 2.43 | -0.55 | -22.54% | 3 | 33 | 77.15% |
| KR240426P00059000 | 2024-04-24 2:47PM EDT | 59.00 | 2.90 | 1.62 | 2.91 | +0.30 | +11.54% | 5 | 2 | 45.31% |
| KR240426P00060000 | 2024-04-24 2:57PM EDT | 60.00 | 3.95 | 2.41 | 4.95 | -1.55 | -28.18% | 2 | 1 | 150.59% |
| KR240426P00061000 | 2024-04-24 2:57PM EDT | 61.00 | 4.95 | 3.05 | 6.55 | -0.60 | -10.81% | 33 | 15 | 209.57% |
| KR240426P00064000 | 2024-04-17 9:45AM EDT | 64.00 | 8.25 | 6.80 | 8.10 | 0.00 | - | - | 0 | 132.81% |
