Italia markets closed

The Kroger Co. (KR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
44,42-0,55 (-1,22%)
Alla chiusura: 04:00PM EST
44,42 0,00 (0,00%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KR230210C000390002023-01-25 3:31PM EST39.005.905.355.600.00-454558.98%
KR230210C000420002023-02-03 3:03PM EST42.002.252.342.62-0.31-12.11%1143.56%
KR230210C000430002023-02-01 2:39PM EST43.002.001.461.690.00-202135.06%
KR230210C000440002023-02-03 3:07PM EST44.000.690.800.85-0.55-44.35%3512827.34%
KR230210C000445002023-02-03 3:54PM EST44.500.550.510.57-0.39-41.49%37116326.76%
KR230210C000450002023-02-03 3:50PM EST45.000.290.290.34-0.44-60.27%41194025.59%
KR230210C000455002023-02-03 3:57PM EST45.500.170.150.20-0.37-68.52%69451925.59%
KR230210C000460002023-02-03 3:48PM EST46.000.070.060.10-0.23-76.67%5140124.90%
KR230210C000465002023-02-03 2:31PM EST46.500.040.020.06-0.07-63.64%258326.17%
KR230210C000470002023-02-03 2:42PM EST47.000.020.000.07-0.08-80.00%1416331.64%
KR230210C000475002023-02-03 3:15PM EST47.500.040.000.060.00-378534.77%
KR230210C000480002023-02-03 1:13PM EST48.000.040.010.05-0.02-33.33%51417337.50%
KR230210C000490002023-02-01 10:44AM EST49.000.020.000.060.00-18046.88%
KR230210C000500002023-02-03 11:56AM EST50.000.020.000.06-0.06-75.00%12154.30%
KR230210C000510002023-02-01 3:34PM EST51.000.030.000.040.00-52951.56%
KR230210C000520002023-01-19 9:45AM EST52.000.030.010.060.00-15262.50%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KR230210P000350002023-01-25 11:28AM EST35.000.040.000.060.00-1689.06%
KR230210P000360002023-01-19 11:00AM EST36.000.020.000.060.00-303279.69%
KR230210P000370002023-01-03 2:57PM EST37.000.110.000.060.00--5771.09%
KR230210P000385002023-01-23 1:09PM EST38.500.010.000.060.00--157.42%
KR230210P000390002023-01-17 2:54PM EST39.000.020.000.070.00-16154.30%
KR230210P000400002023-02-03 3:51PM EST40.000.010.000.020.00-409041.41%
KR230210P000410002023-01-30 12:28PM EST41.000.060.000.070.00-223142.19%
KR230210P000415002023-02-01 11:17AM EST41.500.050.000.070.00-104837.11%
KR230210P000420002023-02-03 2:22PM EST42.000.060.030.06+0.02+50.00%1733830.86%
KR230210P000425002023-02-03 3:08PM EST42.500.100.060.10+0.05+100.00%122,43929.69%
KR230210P000430002023-02-03 3:46PM EST43.000.140.120.17+0.05+55.56%12333528.91%
KR230210P000435002023-02-03 3:48PM EST43.500.250.200.25+0.11+78.57%20013426.76%
KR230210P000440002023-02-03 3:56PM EST44.000.350.360.40+0.13+59.09%37840525.93%
KR230210P000445002023-02-03 3:59PM EST44.500.600.560.63+0.21+53.85%15427325.88%
KR230210P000450002023-02-03 3:56PM EST45.000.850.850.90+0.24+39.34%951,39024.61%
KR230210P000455002023-02-03 3:49PM EST45.501.301.181.26+0.52+66.67%22724.41%
KR230210P000460002023-02-01 3:00PM EST46.001.241.571.820.00-1427334.18%
KR230210P000470002023-01-19 9:45AM EST47.002.792.512.750.00-19140.72%
KR230210P000480002023-01-19 3:00PM EST48.003.873.453.700.00-22945.90%
KR230210P000490002023-01-04 11:33AM EST49.004.284.454.800.00--2064.26%