La bourse est fermée
CAC 40
7 184,82 -29,08 (-0,40 %) Euro Stoxx 50
4 207,16 -5,43 (-0,13 %) Dow Jones
33 963,84 -106,58 (-0,31 %) EUR/USD
1,0647 -0,0015 (-0,14 %) Gold future
1 944,90 +5,30 (+0,27 %) Bitcoin EUR
24 901,18 -32,38 (-0,13 %)
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 :
Prix d’exercice:45.00
Options d’achatpour29 septembre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KR230929C00045000 | 2023-09-22 12:13PM EDT | 2023-09-29 | 0.82 | 0.89 | 0.97 | -1.08 | -56.84% | 8 | 102 | 23.24% |
| KR231006C00045000 | 2023-09-21 12:16PM EDT | 2023-10-06 | 1.13 | 1.10 | 1.17 | 0.00 | - | 1 | 73 | 22.51% |
| KR231013C00045000 | 2023-09-22 12:49PM EDT | 2023-10-13 | 1.32 | 1.27 | 1.34 | -0.84 | -38.89% | 1 | 12 | 22.46% |
| KR231020C00045000 | 2023-09-22 2:17PM EDT | 2023-10-20 | 1.50 | 1.43 | 1.47 | +0.06 | +4.17% | 6 | 1,422 | 22.12% |
| KR231027C00045000 | 2023-09-22 3:54PM EDT | 2023-10-27 | 1.60 | 1.53 | 1.63 | -0.55 | -25.58% | 2 | 14 | 22.73% |
| KR231117C00045000 | 2023-09-21 3:32PM EDT | 2023-11-17 | 1.90 | 1.90 | 1.94 | -0.01 | -0.52% | 11 | 33 | 22.41% |
| KR240119C00045000 | 2023-09-22 2:58PM EDT | 2024-01-19 | 2.96 | 2.95 | 3.00 | +0.02 | +0.68% | 11 | 842 | 25.75% |
| KR240419C00045000 | 2023-09-20 12:43PM EDT | 2024-04-19 | 4.53 | 4.00 | 4.10 | 0.00 | - | 1 | 7 | 27.45% |
| KR240621C00045000 | 2023-09-20 1:34PM EDT | 2024-06-21 | 5.14 | 4.65 | 4.80 | 0.00 | - | 50 | 117 | 28.59% |
| KR250117C00045000 | 2023-09-15 11:50AM EDT | 2025-01-17 | 6.90 | 6.50 | 6.75 | 0.00 | - | 1 | 181 | 30.98% |
| KR260116C00045000 | 2023-09-22 9:31AM EDT | 2026-01-16 | 9.00 | 8.15 | 8.75 | +0.95 | +11.80% | 1 | 23 | 30.82% |
Options de ventepour29 septembre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KR230929P00045000 | 2023-09-22 3:42PM EDT | 2023-09-29 | 0.18 | 0.20 | 0.24 | -0.07 | -28.00% | 49 | 237 | 20.07% |
| KR231006P00045000 | 2023-09-22 2:32PM EDT | 2023-10-06 | 0.36 | 0.34 | 0.38 | +0.13 | +56.52% | 3 | 173 | 18.56% |
| KR231013P00045000 | 2023-09-22 1:36PM EDT | 2023-10-13 | 0.46 | 0.47 | 0.54 | -0.05 | -9.80% | 16 | 57 | 19.09% |
| KR231020P00045000 | 2023-09-22 2:40PM EDT | 2023-10-20 | 0.60 | 0.58 | 0.61 | -0.03 | -4.76% | 48 | 3,470 | 18.02% |
| KR231027P00045000 | 2023-09-22 1:06PM EDT | 2023-10-27 | 0.65 | 0.65 | 0.72 | +0.18 | +38.30% | 1 | 218 | 18.16% |
| KR231117P00045000 | 2023-09-22 1:23PM EDT | 2023-11-17 | 1.03 | 1.04 | 1.05 | 0.00 | - | 159 | 134 | 19.14% |
| KR240119P00045000 | 2023-09-22 11:28AM EDT | 2024-01-19 | 1.82 | 1.78 | 1.81 | +0.03 | +1.68% | 2 | 5,299 | 20.58% |
| KR240419P00045000 | 2023-09-22 2:42PM EDT | 2024-04-19 | 2.54 | 2.46 | 2.57 | +0.17 | +7.17% | 6 | 185 | 21.08% |
| KR240621P00045000 | 2023-09-20 3:05PM EDT | 2024-06-21 | 2.74 | 3.00 | 3.10 | 0.00 | - | 200 | 1,085 | 21.91% |
| KR250117P00045000 | 2023-09-19 3:37PM EDT | 2025-01-17 | 4.10 | 4.20 | 4.35 | 0.00 | - | 19 | 489 | 22.53% |
| KR260116P00045000 | 2023-09-13 3:42PM EDT | 2026-01-16 | 5.67 | 5.20 | 5.65 | 0.00 | - | - | 3 | 21.81% |
© 2023 Yahoo. Tous droits réservés.
