Italia markets open in 2 hours 32 minutes

The Kroger Co. (KR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
50,02-0,19 (-0,38%)
Alla chiusura: 04:00PM EDT
49,95 -0,07 (-0,14%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper5 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
KR240705C000300002024-06-17 2:27PM EDT30.0020.800.000.000.00--00.00%
KR240705C000350002024-06-17 2:27PM EDT35.0015.830.000.000.00--00.00%
KR240705C000450002024-06-18 11:06AM EDT45.007.100.000.000.00--00.00%
KR240705C000475002024-06-20 10:31AM EDT47.502.770.000.000.00--00.00%
KR240705C000485002024-06-20 9:32AM EDT48.503.700.000.000.00--00.00%
KR240705C000490002024-06-24 12:42PM EDT49.001.500.000.00+0.07+4.90%100.00%
KR240705C000500002024-06-24 2:16PM EDT50.000.630.000.00-0.09-12.50%1300.00%
KR240705C000510002024-06-24 3:36PM EDT51.000.250.000.00-0.08-24.24%11403.13%
KR240705C000520002024-06-24 3:12PM EDT52.000.100.000.00-0.06-37.50%12806.25%
KR240705C000530002024-06-24 3:33PM EDT53.000.050.000.00-0.03-37.50%3306.25%
KR240705C000540002024-06-24 2:38PM EDT54.000.030.000.00-0.04-57.14%33012.50%
KR240705C000550002024-06-24 11:59AM EDT55.000.040.000.00+0.01+33.33%124012.50%
KR240705C000560002024-06-21 1:51PM EDT56.000.010.000.000.00-12012.50%
KR240705C000570002024-06-24 11:41AM EDT57.000.020.000.00-0.02-50.00%2025.00%
KR240705C000580002024-06-24 10:56AM EDT58.000.040.000.00-0.26-86.67%23025.00%
KR240705C000590002024-06-24 10:11AM EDT59.000.010.000.00-0.03-75.00%14025.00%
KR240705C000600002024-06-20 9:30AM EDT60.000.130.000.000.00-1025.00%
KR240705C000650002024-06-24 10:28AM EDT65.000.010.000.00-0.05-83.33%87025.00%
Opzioni di venditaper5 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
KR240705P000420002024-06-21 1:10PM EDT42.000.030.000.000.00-630025.00%
KR240705P000430002024-06-21 1:22PM EDT43.000.030.000.000.00-70025.00%
KR240705P000440002024-06-21 1:24PM EDT44.000.030.000.000.00-90025.00%
KR240705P000445002024-06-21 1:10PM EDT44.500.050.000.000.00-100012.50%
KR240705P000450002024-06-21 1:17PM EDT45.000.040.000.000.00-45012.50%
KR240705P000455002024-06-21 1:26PM EDT45.500.040.000.000.00-280012.50%
KR240705P000460002024-06-21 1:32PM EDT46.000.040.000.000.00-129012.50%
KR240705P000465002024-06-21 1:15PM EDT46.500.060.000.000.00-214012.50%
KR240705P000470002024-06-24 2:06PM EDT47.000.030.000.00-0.04-57.14%5012.50%
KR240705P000475002024-06-20 3:56PM EDT47.500.100.000.000.00--06.25%
KR240705P000480002024-06-24 12:01PM EDT48.000.050.000.00-0.02-28.57%1706.25%
KR240705P000485002024-06-21 12:48PM EDT48.500.160.000.000.00-206.25%
KR240705P000490002024-06-24 3:53PM EDT49.000.180.000.00-0.05-21.74%4903.13%
KR240705P000495002024-06-24 11:29AM EDT49.500.250.000.00-0.18-41.86%1201.56%
KR240705P000500002024-06-24 1:28PM EDT50.000.420.000.00-0.16-27.59%5500.20%
KR240705P000510002024-06-24 1:51PM EDT51.001.120.000.00-0.12-9.68%200.00%
KR240705P000520002024-06-24 3:10PM EDT52.002.000.000.00+0.03+1.52%500.00%
KR240705P000530002024-06-24 3:10PM EDT53.002.970.000.000.00-500.00%
KR240705P000540002024-06-18 2:59PM EDT54.002.830.000.000.00-100.00%
KR240705P000550002024-06-17 10:34AM EDT55.004.650.000.000.00-200.00%
KR240705P000580002024-06-05 9:34AM EDT58.006.160.000.000.00-200.00%