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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KR220520C00060000 | 2022-05-19 2:24PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 3,394 | 156.25% |
| KR220527C00060000 | 2022-05-18 9:54AM EDT | 2022-05-27 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 161 | 65.63% |
| KR220603C00060000 | 2022-05-18 12:22PM EDT | 2022-06-03 | 0.08 | 0.01 | 0.13 | 0.00 | - | 10 | 50 | 58.01% |
| KR220610C00060000 | 2022-05-19 9:42AM EDT | 2022-06-10 | 0.10 | 0.05 | 0.14 | -0.04 | -28.57% | 1 | 75 | 50.59% |
| KR220617C00060000 | 2022-05-19 3:57PM EDT | 2022-06-17 | 0.14 | 0.12 | 0.15 | -0.04 | -22.22% | 25 | 4,157 | 48.05% |
| KR220624C00060000 | 2022-05-17 10:16AM EDT | 2022-06-24 | 0.43 | 0.09 | 0.51 | 0.00 | - | 3 | 40 | 50.20% |
| KR220701C00060000 | 2022-05-17 10:29AM EDT | 2022-07-01 | 0.50 | 0.13 | 0.38 | 0.00 | - | 1 | 7 | 48.73% |
| KR220715C00060000 | 2022-05-19 2:02PM EDT | 2022-07-15 | 0.37 | 0.29 | 0.36 | +0.02 | +5.71% | 35 | 10,211 | 41.80% |
| KR221021C00060000 | 2022-05-19 3:43PM EDT | 2022-10-21 | 1.11 | 1.06 | 1.21 | -0.02 | -1.77% | 52 | 596 | 36.72% |
| KR230120C00060000 | 2022-05-19 3:01PM EDT | 2023-01-20 | 2.03 | 1.81 | 2.08 | +0.18 | +9.73% | 111 | 1,297 | 36.23% |
| KR240119C00060000 | 2022-05-18 1:56PM EDT | 2024-01-19 | 4.59 | 4.30 | 4.75 | 0.00 | - | 1 | 36 | 34.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KR220520P00060000 | 2022-05-19 3:18PM EDT | 2022-05-20 | 11.77 | 11.90 | 12.10 | +0.17 | +1.47% | 35 | 1,408 | 100.00% |
| KR220527P00060000 | 2022-05-19 2:40PM EDT | 2022-05-27 | 11.73 | 11.90 | 12.15 | +2.99 | +34.21% | 6 | 28 | 67.97% |
| KR220603P00060000 | 2022-05-13 9:59AM EDT | 2022-06-03 | 6.07 | 11.90 | 12.15 | 0.00 | - | 1 | 19 | 66.80% |
| KR220610P00060000 | 2022-05-19 11:18AM EDT | 2022-06-10 | 12.89 | 11.85 | 12.15 | +6.20 | +92.68% | 1 | 1 | 55.08% |
| KR220617P00060000 | 2022-05-18 3:31PM EDT | 2022-06-17 | 12.60 | 12.00 | 12.20 | 0.00 | - | 7 | 77 | 50.98% |
| KR220624P00060000 | 2022-05-17 1:33PM EDT | 2022-06-24 | 9.00 | 11.95 | 12.30 | 0.00 | - | 2 | 22 | 50.29% |
| KR220715P00060000 | 2022-05-19 11:45AM EDT | 2022-07-15 | 12.20 | 12.15 | 12.35 | -0.55 | -4.31% | 2 | 756 | 41.50% |
| KR221021P00060000 | 2022-05-19 2:40PM EDT | 2022-10-21 | 12.78 | 12.85 | 13.15 | +2.96 | +30.14% | 1 | 35 | 36.08% |
| KR230120P00060000 | 2022-05-19 1:46PM EDT | 2023-01-20 | 13.40 | 13.45 | 13.75 | -0.38 | -2.76% | 252 | 1,012 | 33.69% |
| KR240119P00060000 | 2022-03-08 4:38PM EDT | 2024-01-19 | 12.55 | 9.45 | 10.00 | 0.00 | - | 1 | 2 | 0.00% |
