The Kroger Co. (KR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KR230210C00039000 | 2023-01-25 3:31PM EST | 39.00 | 5.90 | 5.35 | 5.60 | 0.00 | - | 45 | 45 | 58.98% |
| KR230210C00042000 | 2023-02-03 3:03PM EST | 42.00 | 2.25 | 2.34 | 2.62 | -0.31 | -12.11% | 1 | 1 | 43.56% |
| KR230210C00043000 | 2023-02-01 2:39PM EST | 43.00 | 2.00 | 1.46 | 1.69 | 0.00 | - | 20 | 21 | 35.06% |
| KR230210C00044000 | 2023-02-03 3:07PM EST | 44.00 | 0.69 | 0.80 | 0.85 | -0.55 | -44.35% | 35 | 128 | 27.34% |
| KR230210C00044500 | 2023-02-03 3:54PM EST | 44.50 | 0.55 | 0.51 | 0.57 | -0.39 | -41.49% | 371 | 163 | 26.76% |
| KR230210C00045000 | 2023-02-03 3:50PM EST | 45.00 | 0.29 | 0.29 | 0.34 | -0.44 | -60.27% | 411 | 940 | 25.59% |
| KR230210C00045500 | 2023-02-03 3:57PM EST | 45.50 | 0.17 | 0.15 | 0.20 | -0.37 | -68.52% | 694 | 519 | 25.59% |
| KR230210C00046000 | 2023-02-03 3:48PM EST | 46.00 | 0.07 | 0.06 | 0.10 | -0.23 | -76.67% | 51 | 401 | 24.90% |
| KR230210C00046500 | 2023-02-03 2:31PM EST | 46.50 | 0.04 | 0.02 | 0.06 | -0.07 | -63.64% | 25 | 83 | 26.17% |
| KR230210C00047000 | 2023-02-03 2:42PM EST | 47.00 | 0.02 | 0.00 | 0.07 | -0.08 | -80.00% | 14 | 163 | 31.64% |
| KR230210C00047500 | 2023-02-03 3:15PM EST | 47.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 378 | 5 | 34.77% |
| KR230210C00048000 | 2023-02-03 1:13PM EST | 48.00 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 514 | 173 | 37.50% |
| KR230210C00049000 | 2023-02-01 10:44AM EST | 49.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 80 | 46.88% |
| KR230210C00050000 | 2023-02-03 11:56AM EST | 50.00 | 0.02 | 0.00 | 0.06 | -0.06 | -75.00% | 1 | 21 | 54.30% |
| KR230210C00051000 | 2023-02-01 3:34PM EST | 51.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 29 | 51.56% |
| KR230210C00052000 | 2023-01-19 9:45AM EST | 52.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 52 | 62.50% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KR230210P00035000 | 2023-01-25 11:28AM EST | 35.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 6 | 89.06% |
| KR230210P00036000 | 2023-01-19 11:00AM EST | 36.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 30 | 32 | 79.69% |
| KR230210P00037000 | 2023-01-03 2:57PM EST | 37.00 | 0.11 | 0.00 | 0.06 | 0.00 | - | - | 57 | 71.09% |
| KR230210P00038500 | 2023-01-23 1:09PM EST | 38.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 1 | 57.42% |
| KR230210P00039000 | 2023-01-17 2:54PM EST | 39.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 61 | 54.30% |
| KR230210P00040000 | 2023-02-03 3:51PM EST | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 90 | 41.41% |
| KR230210P00041000 | 2023-01-30 12:28PM EST | 41.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 22 | 31 | 42.19% |
| KR230210P00041500 | 2023-02-01 11:17AM EST | 41.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 10 | 48 | 37.11% |
| KR230210P00042000 | 2023-02-03 2:22PM EST | 42.00 | 0.06 | 0.03 | 0.06 | +0.02 | +50.00% | 17 | 338 | 30.86% |
| KR230210P00042500 | 2023-02-03 3:08PM EST | 42.50 | 0.10 | 0.06 | 0.10 | +0.05 | +100.00% | 12 | 2,439 | 29.69% |
| KR230210P00043000 | 2023-02-03 3:46PM EST | 43.00 | 0.14 | 0.12 | 0.17 | +0.05 | +55.56% | 123 | 335 | 28.91% |
| KR230210P00043500 | 2023-02-03 3:48PM EST | 43.50 | 0.25 | 0.20 | 0.25 | +0.11 | +78.57% | 200 | 134 | 26.76% |
| KR230210P00044000 | 2023-02-03 3:56PM EST | 44.00 | 0.35 | 0.36 | 0.40 | +0.13 | +59.09% | 378 | 405 | 25.93% |
| KR230210P00044500 | 2023-02-03 3:59PM EST | 44.50 | 0.60 | 0.56 | 0.63 | +0.21 | +53.85% | 154 | 273 | 25.88% |
| KR230210P00045000 | 2023-02-03 3:56PM EST | 45.00 | 0.85 | 0.85 | 0.90 | +0.24 | +39.34% | 95 | 1,390 | 24.61% |
| KR230210P00045500 | 2023-02-03 3:49PM EST | 45.50 | 1.30 | 1.18 | 1.26 | +0.52 | +66.67% | 2 | 27 | 24.41% |
| KR230210P00046000 | 2023-02-01 3:00PM EST | 46.00 | 1.24 | 1.57 | 1.82 | 0.00 | - | 14 | 273 | 34.18% |
| KR230210P00047000 | 2023-01-19 9:45AM EST | 47.00 | 2.79 | 2.51 | 2.75 | 0.00 | - | 1 | 91 | 40.72% |
| KR230210P00048000 | 2023-01-19 3:00PM EST | 48.00 | 3.87 | 3.45 | 3.70 | 0.00 | - | 2 | 29 | 45.90% |
| KR230210P00049000 | 2023-01-04 11:33AM EST | 49.00 | 4.28 | 4.45 | 4.80 | 0.00 | - | - | 20 | 64.26% |
© 2023 Yahoo. Tutti i diritti riservati.
