Marchés français ouverture 3 h 36 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:60.00
Options d’achatpour20 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KR220520C000600002022-05-19 2:24PM EDT2022-05-200.010.000.010.00-143,394156.25%
KR220527C000600002022-05-18 9:54AM EDT2022-05-270.020.010.030.00-216165.63%
KR220603C000600002022-05-18 12:22PM EDT2022-06-030.080.010.130.00-105058.01%
KR220610C000600002022-05-19 9:42AM EDT2022-06-100.100.050.14-0.04-28.57%17550.59%
KR220617C000600002022-05-19 3:57PM EDT2022-06-170.140.120.15-0.04-22.22%254,15748.05%
KR220624C000600002022-05-17 10:16AM EDT2022-06-240.430.090.510.00-34050.20%
KR220701C000600002022-05-17 10:29AM EDT2022-07-010.500.130.380.00-1748.73%
KR220715C000600002022-05-19 2:02PM EDT2022-07-150.370.290.36+0.02+5.71%3510,21141.80%
KR221021C000600002022-05-19 3:43PM EDT2022-10-211.111.061.21-0.02-1.77%5259636.72%
KR230120C000600002022-05-19 3:01PM EDT2023-01-202.031.812.08+0.18+9.73%1111,29736.23%
KR240119C000600002022-05-18 1:56PM EDT2024-01-194.594.304.750.00-13634.82%
Options de ventepour20 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KR220520P000600002022-05-19 3:18PM EDT2022-05-2011.7711.9012.10+0.17+1.47%351,408100.00%
KR220527P000600002022-05-19 2:40PM EDT2022-05-2711.7311.9012.15+2.99+34.21%62867.97%
KR220603P000600002022-05-13 9:59AM EDT2022-06-036.0711.9012.150.00-11966.80%
KR220610P000600002022-05-19 11:18AM EDT2022-06-1012.8911.8512.15+6.20+92.68%1155.08%
KR220617P000600002022-05-18 3:31PM EDT2022-06-1712.6012.0012.200.00-77750.98%
KR220624P000600002022-05-17 1:33PM EDT2022-06-249.0011.9512.300.00-22250.29%
KR220715P000600002022-05-19 11:45AM EDT2022-07-1512.2012.1512.35-0.55-4.31%275641.50%
KR221021P000600002022-05-19 2:40PM EDT2022-10-2112.7812.8513.15+2.96+30.14%13536.08%
KR230120P000600002022-05-19 1:46PM EDT2023-01-2013.4013.4513.75-0.38-2.76%2521,01233.69%
KR240119P000600002022-03-08 4:38PM EDT2024-01-1912.559.4510.000.00-120.00%