La bourse ferme dans 3 h 25 min
CAC 40
8 078,22 +37,86 (+0,47 %) Euro Stoxx 50
4 982,33 +45,48 (+0,92 %) Dow Jones
38 239,98 +253,58 (+0,67 %) EUR/USD
1,0676 +0,0019 (+0,18 %) Gold future
2 316,20 -30,20 (-1,29 %) Bitcoin EUR
61 903,16 +117,08 (+0,19 %)
The Kroger Co. (KR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:50.00
Options d’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240426C00050000 | 2024-04-18 3:41PM EDT | 2024-04-26 | 5.52 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| KR240503C00050000 | 2024-04-17 3:03PM EDT | 2024-05-03 | 5.43 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| KR240517C00050000 | 2024-04-22 10:52AM EDT | 2024-05-17 | 7.05 | 0.00 | 0.00 | 0.00 | - | 5 | 162 | 0.00% |
| KR240621C00050000 | 2024-04-22 3:06PM EDT | 2024-06-21 | 7.30 | 0.00 | 0.00 | 0.00 | - | 7 | 9,629 | 0.00% |
| KR240719C00050000 | 2024-04-22 1:50PM EDT | 2024-07-19 | 7.81 | 0.00 | 0.00 | 0.00 | - | 1 | 2,669 | 0.00% |
| KR240920C00050000 | 2024-04-16 1:41PM EDT | 2024-09-20 | 7.45 | 0.00 | 0.00 | 0.00 | - | 63 | 669 | 0.00% |
| KR241018C00050000 | 2024-04-22 9:45AM EDT | 2024-10-18 | 8.50 | 0.00 | 0.00 | 0.00 | - | 22 | 144 | 0.00% |
| KR241220C00050000 | 2024-04-18 2:09PM EDT | 2024-12-20 | 8.42 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| KR250117C00050000 | 2024-04-19 1:49PM EDT | 2025-01-17 | 9.60 | 0.00 | 0.00 | 0.00 | - | 11 | 2,096 | 0.00% |
| KR260116C00050000 | 2024-04-22 10:17AM EDT | 2026-01-16 | 12.80 | 0.00 | 0.00 | 0.00 | - | 36 | 662 | 0.00% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240426P00050000 | 2024-04-17 10:59AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 25.00% |
| KR240503P00050000 | 2024-04-08 3:18PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 50 | 25.00% |
| KR240510P00050000 | 2024-04-22 12:26PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| KR240517P00050000 | 2024-04-19 3:45PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 43 | 466 | 12.50% |
| KR240524P00050000 | 2024-04-22 12:26PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| KR240531P00050000 | 2024-04-22 1:49PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| KR240621P00050000 | 2024-04-22 12:48PM EDT | 2024-06-21 | 0.32 | 0.00 | 0.00 | 0.00 | - | 9 | 5,412 | 6.25% |
| KR240719P00050000 | 2024-04-22 3:39PM EDT | 2024-07-19 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 713 | 6.25% |
| KR240920P00050000 | 2024-04-17 9:30AM EDT | 2024-09-20 | 1.31 | 0.00 | 0.00 | 0.00 | - | 5 | 361 | 6.25% |
| KR241018P00050000 | 2024-04-03 2:47PM EDT | 2024-10-18 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 3.13% |
| KR241220P00050000 | 2024-04-22 11:42AM EDT | 2024-12-20 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 3.13% |
| KR250117P00050000 | 2024-04-17 2:33PM EDT | 2025-01-17 | 2.33 | 0.00 | 0.00 | 0.00 | - | 7 | 956 | 3.13% |
| KR260116P00050000 | 2024-04-15 2:59PM EDT | 2026-01-16 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 3.13% |
