Marchés français ouverture 2 h 47 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
37 118,71 -960,99 (-2,52 %) EUR/USD
1,0643 -0,0003 (-0,03 %) HANG SENG
16 176,53 -209,34 (-1,28 %) Bitcoin EUR
58 693,67 +376,40 (+0,65 %)
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:60.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240419C00060000 | 2024-04-18 2:37PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 120 | 2,044 | 60.94% |
| KR240426C00060000 | 2024-04-16 9:57AM EDT | 2024-04-26 | 0.02 | 0.01 | 0.03 | 0.00 | - | 503 | 732 | 28.13% |
| KR240503C00060000 | 2024-04-17 2:39PM EDT | 2024-05-03 | 0.06 | 0.03 | 0.06 | 0.00 | - | 100 | 102 | 23.24% |
| KR240510C00060000 | 2024-04-18 10:30AM EDT | 2024-05-10 | 0.11 | 0.07 | 0.10 | -0.05 | -31.25% | 5 | 21 | 21.49% |
| KR240517C00060000 | 2024-04-18 3:30PM EDT | 2024-05-17 | 0.12 | 0.13 | 0.15 | -0.02 | -14.29% | 12 | 917 | 20.75% |
| KR240524C00060000 | 2024-04-16 12:38PM EDT | 2024-05-24 | 0.24 | 0.19 | 0.23 | 0.00 | - | 5 | 16 | 21.00% |
| KR240621C00060000 | 2024-04-18 1:43PM EDT | 2024-06-21 | 0.80 | 0.82 | 0.88 | +0.01 | +1.27% | 3 | 2,985 | 25.86% |
| KR240719C00060000 | 2024-04-18 3:16PM EDT | 2024-07-19 | 1.07 | 1.12 | 1.18 | 0.00 | - | 72 | 2,296 | 24.79% |
| KR240920C00060000 | 2024-04-16 9:30AM EDT | 2024-09-20 | 2.50 | 1.97 | 2.04 | 0.00 | - | 10 | 861 | 25.71% |
| KR241018C00060000 | 2024-04-16 3:45PM EDT | 2024-10-18 | 2.33 | 2.29 | 2.46 | 0.00 | - | 277 | 1,696 | 26.50% |
| KR241220C00060000 | 2024-04-10 3:59PM EDT | 2024-12-20 | 3.70 | 3.10 | 3.25 | 0.00 | - | 49 | 179 | 27.36% |
| KR250117C00060000 | 2024-04-17 11:52AM EDT | 2025-01-17 | 3.48 | 3.45 | 3.60 | 0.00 | - | 1 | 11,753 | 27.78% |
| KR260116C00060000 | 2024-04-18 3:38PM EDT | 2026-01-16 | 6.90 | 6.80 | 7.60 | -0.16 | -2.27% | 30 | 5,424 | 31.91% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240419P00060000 | 2024-04-17 3:21PM EDT | 2024-04-19 | 4.80 | 2.73 | 5.40 | 0.00 | - | 2 | 1 | 216.41% |
| KR240426P00060000 | 2024-03-20 1:13PM EDT | 2024-04-26 | 5.50 | 2.86 | 5.50 | 0.00 | - | 1 | 1 | 80.18% |
| KR240503P00060000 | 2024-04-11 11:22AM EDT | 2024-05-03 | 4.05 | 2.73 | 6.15 | 0.00 | - | 1 | 1 | 74.95% |
| KR240510P00060000 | 2024-04-04 2:28PM EDT | 2024-05-10 | 2.85 | 2.72 | 6.30 | 0.00 | - | 3 | 0 | 64.89% |
| KR240517P00060000 | 2024-04-16 10:00AM EDT | 2024-05-17 | 4.45 | 4.55 | 4.70 | 0.00 | - | 44 | 210 | 24.56% |
| KR240621P00060000 | 2024-04-11 2:58PM EDT | 2024-06-21 | 4.50 | 4.25 | 5.45 | 0.00 | - | 4 | 500 | 27.71% |
| KR240719P00060000 | 2024-04-10 3:31PM EDT | 2024-07-19 | 4.49 | 4.15 | 6.30 | 0.00 | - | 4 | 287 | 31.74% |
| KR240920P00060000 | 2024-04-10 9:33AM EDT | 2024-09-20 | 6.05 | 5.70 | 6.00 | 0.00 | - | 1 | 505 | 22.19% |
| KR241018P00060000 | 2024-04-17 3:54PM EDT | 2024-10-18 | 6.20 | 5.85 | 6.00 | 0.00 | - | 51 | 66 | 20.42% |
| KR241220P00060000 | 2024-04-01 3:53PM EDT | 2024-12-20 | 5.50 | 6.40 | 6.65 | 0.00 | - | 83 | 87 | 21.49% |
| KR250117P00060000 | 2024-04-11 3:28PM EDT | 2025-01-17 | 6.25 | 6.55 | 6.75 | 0.00 | - | 4 | 2,173 | 20.91% |
| KR260116P00060000 | 2024-03-28 9:46AM EDT | 2026-01-16 | 7.60 | 7.40 | 8.80 | 0.00 | - | 1 | 2 | 20.91% |
