The Kroger Co. (KR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:55.00
Options d’achatpour20 mai 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KR220520C00055000 | 2022-05-19 3:04PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 27 | 0 | 50.00% |
| KR220527C00055000 | 2022-05-19 1:45PM EDT | 2022-05-27 | 0.05 | 0.00 | 0.00 | -0.03 | -37.50% | 50 | 0 | 25.00% |
| KR220603C00055000 | 2022-05-18 1:52PM EDT | 2022-06-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KR220610C00055000 | 2022-05-19 10:30AM EDT | 2022-06-10 | 0.22 | 0.00 | 0.00 | +0.04 | +22.22% | 1 | 0 | 12.50% |
| KR220617C00055000 | 2022-05-19 3:44PM EDT | 2022-06-17 | 0.47 | 0.00 | 0.00 | -0.04 | -7.84% | 76 | 0 | 12.50% |
| KR220624C00055000 | 2022-05-19 10:59AM EDT | 2022-06-24 | 0.50 | 0.00 | 0.00 | -0.10 | -16.67% | 27 | 0 | 12.50% |
| KR220701C00055000 | 2022-05-17 3:30PM EDT | 2022-07-01 | 1.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| KR220715C00055000 | 2022-05-19 3:44PM EDT | 2022-07-15 | 0.89 | 0.00 | 0.00 | -0.04 | -4.30% | 52 | 0 | 6.25% |
| KR221021C00055000 | 2022-05-19 9:30AM EDT | 2022-10-21 | 1.85 | 0.00 | 0.00 | -0.33 | -15.14% | 2 | 0 | 6.25% |
| KR230120C00055000 | 2022-05-19 3:53PM EDT | 2023-01-20 | 3.15 | 0.00 | 0.00 | +0.05 | +1.61% | 11 | 0 | 3.13% |
| KR240119C00055000 | 2022-05-19 9:41AM EDT | 2024-01-19 | 6.00 | 0.00 | 0.00 | -0.28 | -4.46% | 2 | 0 | 3.13% |
Options de ventepour20 mai 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KR220520P00055000 | 2022-05-19 2:50PM EDT | 2022-05-20 | 6.64 | 0.00 | 0.00 | -0.76 | -10.27% | 31 | 0 | 0.00% |
| KR220527P00055000 | 2022-05-19 2:24PM EDT | 2022-05-27 | 6.88 | 0.00 | 0.00 | +0.38 | +5.85% | 1 | 0 | 0.00% |
| KR220603P00055000 | 2022-05-19 3:06PM EDT | 2022-06-03 | 6.58 | 0.00 | 0.00 | -0.73 | -9.99% | 4 | 0 | 0.00% |
| KR220610P00055000 | 2022-05-18 2:53PM EDT | 2022-06-10 | 7.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR220617P00055000 | 2022-05-19 3:15PM EDT | 2022-06-17 | 7.12 | 0.00 | 0.00 | -0.53 | -6.93% | 21 | 0 | 0.00% |
| KR220624P00055000 | 2022-05-17 12:47PM EDT | 2022-06-24 | 4.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR220715P00055000 | 2022-05-19 2:50PM EDT | 2022-07-15 | 7.80 | 0.00 | 0.00 | -0.45 | -5.45% | 23 | 0 | 0.00% |
| KR221021P00055000 | 2022-05-18 1:32PM EDT | 2022-10-21 | 8.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| KR230120P00055000 | 2022-05-19 3:16PM EDT | 2023-01-20 | 9.70 | 0.00 | 0.00 | +0.36 | +3.85% | 3 | 0 | 0.00% |
| KR240119P00055000 | 2022-05-19 11:18AM EDT | 2024-01-19 | 12.39 | 0.00 | 0.00 | +0.28 | +2.31% | 1 | 0 | 0.00% |
