La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 994,92 +3 450,54 (+6,10 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240426C00045000 | 2024-04-17 10:02AM EDT | 2024-04-26 | 11.36 | 9.50 | 14.00 | 0.00 | - | 1 | 1 | 104.88% |
| KR240517C00045000 | 2024-04-18 9:30AM EDT | 2024-05-17 | 10.53 | 9.20 | 12.95 | 0.00 | - | 5 | 8 | 94.43% |
| KR240621C00045000 | 2024-04-18 2:43PM EDT | 2024-06-21 | 10.75 | 9.55 | 14.00 | 0.00 | - | 1 | 1,346 | 80.08% |
| KR240719C00045000 | 2024-04-17 9:54AM EDT | 2024-07-19 | 11.32 | 11.95 | 13.65 | 0.00 | - | 1 | 289 | 50.12% |
| KR240920C00045000 | 2024-03-22 11:17AM EDT | 2024-09-20 | 12.79 | 12.35 | 14.35 | 0.00 | - | 1 | 303 | 54.60% |
| KR241018C00045000 | 2024-03-13 3:56PM EDT | 2024-10-18 | 12.60 | 11.50 | 12.00 | 0.00 | - | 1 | 78 | 25.34% |
| KR250117C00045000 | 2024-04-09 2:08PM EDT | 2025-01-17 | 12.36 | 13.40 | 15.15 | 0.00 | - | 2 | 1,212 | 46.62% |
| KR260116C00045000 | 2024-04-18 3:23PM EDT | 2026-01-16 | 15.18 | 15.35 | 17.25 | +0.20 | +1.34% | 1 | 60 | 39.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240503P00045000 | 2024-03-26 9:34AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.57 | 0.00 | - | 36 | 36 | 82.32% |
| KR240517P00045000 | 2024-04-08 11:21AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 234 | 48.24% |
| KR240621P00045000 | 2024-04-16 3:25PM EDT | 2024-06-21 | 0.14 | 0.04 | 0.13 | 0.00 | - | 11 | 2,034 | 32.72% |
| KR240719P00045000 | 2024-04-18 2:11PM EDT | 2024-07-19 | 0.18 | 0.13 | 0.18 | 0.00 | - | 1 | 777 | 29.10% |
| KR240920P00045000 | 2024-04-17 3:08PM EDT | 2024-09-20 | 0.53 | 0.40 | 0.44 | 0.00 | - | 15 | 90 | 27.74% |
| KR241018P00045000 | 2024-04-18 10:17AM EDT | 2024-10-18 | 0.58 | 0.15 | 1.75 | 0.00 | - | 1 | 8 | 40.76% |
| KR241220P00045000 | 2024-04-09 2:35PM EDT | 2024-12-20 | 1.00 | 0.81 | 0.94 | 0.00 | - | 1 | 75 | 27.76% |
| KR250117P00045000 | 2024-04-12 3:24PM EDT | 2025-01-17 | 1.23 | 0.94 | 1.23 | 0.00 | - | 1 | 2,690 | 28.96% |
| KR260116P00045000 | 2024-04-11 2:17PM EDT | 2026-01-16 | 2.48 | 2.23 | 2.69 | 0.00 | - | 3 | 206 | 26.44% |
