Marchés français ouverture 2 h 7 min

The Kroger Co. (KR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
48,00+0,10 (+0,21 %)
À la clôture : 04:00PM EDT
48,33 +0,33 (+0,69 %)
Échanges après Bourse : 07:53PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:55.00
Options d’achatpour20 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KR220520C000550002022-05-19 3:04PM EDT2022-05-200.010.000.00-0.03-75.00%27050.00%
KR220527C000550002022-05-19 1:45PM EDT2022-05-270.050.000.00-0.03-37.50%50025.00%
KR220603C000550002022-05-18 1:52PM EDT2022-06-030.090.000.000.00-1012.50%
KR220610C000550002022-05-19 10:30AM EDT2022-06-100.220.000.00+0.04+22.22%1012.50%
KR220617C000550002022-05-19 3:44PM EDT2022-06-170.470.000.00-0.04-7.84%76012.50%
KR220624C000550002022-05-19 10:59AM EDT2022-06-240.500.000.00-0.10-16.67%27012.50%
KR220701C000550002022-05-17 3:30PM EDT2022-07-011.300.000.000.00-9012.50%
KR220715C000550002022-05-19 3:44PM EDT2022-07-150.890.000.00-0.04-4.30%5206.25%
KR221021C000550002022-05-19 9:30AM EDT2022-10-211.850.000.00-0.33-15.14%206.25%
KR230120C000550002022-05-19 3:53PM EDT2023-01-203.150.000.00+0.05+1.61%1103.13%
KR240119C000550002022-05-19 9:41AM EDT2024-01-196.000.000.00-0.28-4.46%203.13%
Options de ventepour20 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KR220520P000550002022-05-19 2:50PM EDT2022-05-206.640.000.00-0.76-10.27%3100.00%
KR220527P000550002022-05-19 2:24PM EDT2022-05-276.880.000.00+0.38+5.85%100.00%
KR220603P000550002022-05-19 3:06PM EDT2022-06-036.580.000.00-0.73-9.99%400.00%
KR220610P000550002022-05-18 2:53PM EDT2022-06-107.470.000.000.00-200.00%
KR220617P000550002022-05-19 3:15PM EDT2022-06-177.120.000.00-0.53-6.93%2100.00%
KR220624P000550002022-05-17 12:47PM EDT2022-06-244.720.000.000.00-200.00%
KR220715P000550002022-05-19 2:50PM EDT2022-07-157.800.000.00-0.45-5.45%2300.00%
KR221021P000550002022-05-18 1:32PM EDT2022-10-218.800.000.000.00-1400.00%
KR230120P000550002022-05-19 3:16PM EDT2023-01-209.700.000.00+0.36+3.85%300.00%
KR240119P000550002022-05-19 11:18AM EDT2024-01-1912.390.000.00+0.28+2.31%100.00%