Italia Markets closed

The Kroger Co. (KR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
53,28-0,64 (-1,18%)
In data: 03:59PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
KR240524C000350002024-05-15 2:51PM EDT35.0019.6016.2019.850.00--2577.73%
KR240524C000480002024-05-14 1:07PM EDT48.007.152.946.800.00--1238.09%
KR240524C000510002024-05-02 2:29PM EDT51.004.150.363.850.00--0165.63%
KR240524C000520002024-05-23 11:57AM EDT52.001.170.722.14-1.02-46.58%5790.53%
KR240524C000530002024-05-23 3:43PM EDT53.000.200.180.21-0.85-80.95%381840.00%
KR240524C000540002024-05-23 2:55PM EDT54.000.030.020.04-0.34-91.89%10264415.82%
KR240524C000550002024-05-23 3:02PM EDT55.000.020.010.03-0.05-71.43%5739827.74%
KR240524C000560002024-05-22 11:05AM EDT56.000.010.000.02-0.01-50.00%174236.72%
KR240524C000570002024-05-23 2:57PM EDT57.000.020.000.040.00-1326053.52%
KR240524C000580002024-05-21 2:52PM EDT58.000.010.000.030.00-38054.69%
KR240524C000590002024-05-17 11:12AM EDT59.000.020.001.270.00-1069152.73%
KR240524C000600002024-05-20 12:01PM EDT60.000.010.001.270.00-6175167.77%
KR240524C000610002024-05-20 2:57PM EDT61.000.010.001.270.00-3560182.03%
KR240524C000620002024-05-17 12:27PM EDT62.000.010.001.270.00-14142195.90%
KR240524C000630002024-05-15 12:32PM EDT63.000.010.001.270.00-1459208.98%
KR240524C000640002024-05-20 1:23PM EDT64.000.010.002.120.00-2741263.48%
KR240524C000650002024-05-20 9:35AM EDT65.000.010.001.250.00-131233.01%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
KR240524P000440002024-05-13 11:46AM EDT44.000.010.002.130.00-1616291.02%
KR240524P000450002024-05-20 9:47AM EDT45.000.010.002.130.00-8520268.36%
KR240524P000460002024-05-20 9:47AM EDT46.000.010.002.130.00-5173245.70%
KR240524P000470002024-05-20 3:23PM EDT47.000.010.001.270.00-2250181.64%
KR240524P000480002024-05-03 10:53AM EDT48.000.030.010.020.00-10022466.41%
KR240524P000490002024-05-07 10:50AM EDT49.000.020.010.030.00-20010757.81%
KR240524P000500002024-05-22 12:09PM EDT50.000.010.010.040.00-24851.56%
KR240524P000510002024-05-22 1:02PM EDT51.000.030.020.05+0.01+50.00%126440.63%
KR240524P000520002024-05-23 3:41PM EDT52.000.090.080.11+0.05+500.00%1945333.20%
KR240524P000530002024-05-23 3:41PM EDT53.000.420.400.46+0.32+320.00%6583737.60%
KR240524P000540002024-05-23 3:40PM EDT54.001.261.221.43+0.89+240.54%9522258.20%
KR240524P000550002024-05-23 2:17PM EDT55.002.100.763.75+0.92+77.97%7725175.49%
KR240524P000560002024-05-23 2:53PM EDT56.003.252.964.90+1.03+46.40%17130144.04%
KR240524P000570002024-05-22 3:07PM EDT57.003.202.185.800.00-68187.30%
KR240524P000580002024-05-22 3:04PM EDT58.004.103.156.850.00-309102.73%
KR240524P000590002024-05-23 11:23AM EDT59.005.704.357.75+1.65+40.74%60122.46%
KR240524P000610002024-05-22 2:43PM EDT61.007.406.159.750.00-62135.16%
KR240524P000620002024-05-22 2:43PM EDT62.008.407.1510.800.00-62150.78%
KR240524P000680002024-05-17 11:32AM EDT68.0014.0513.1516.500.00-160180.47%