Italia markets open in 1 hour 48 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'acquistoper18 ottobre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
KR241018C000400002024-04-15 10:29AM EDT40.0016.5014.7515.950.00-5595.48%
KR241018C000410002024-06-12 9:48AM EDT41.0010.450.000.000.00--00.00%
KR241018C000420002024-06-20 11:25AM EDT42.009.690.000.000.00--00.00%
KR241018C000440002024-05-06 3:01PM EDT44.0012.008.759.100.00-2351.20%
KR241018C000450002024-06-21 2:22PM EDT45.006.250.000.000.00-300.00%
KR241018C000460002024-06-24 9:53AM EDT46.005.500.000.000.00-300.00%
KR241018C000470002024-06-21 10:28AM EDT47.005.350.000.000.00-10800.00%
KR241018C000480002024-06-20 11:32AM EDT48.004.650.000.000.00-200.00%
KR241018C000490002024-06-24 10:55AM EDT49.003.460.000.000.00-100.00%
KR241018C000500002024-06-24 3:31PM EDT50.002.650.000.000.00-18000.00%
KR241018C000550002024-06-24 2:04PM EDT55.000.860.000.000.00-7703.13%
KR241018C000600002024-06-24 2:17PM EDT60.000.270.000.000.00-5506.25%
KR241018C000650002024-06-24 3:36PM EDT65.000.140.000.000.00-3012.50%
KR241018C000700002024-06-24 9:30AM EDT70.000.100.000.000.00-1012.50%
KR241018C000750002024-06-20 11:30AM EDT75.000.100.000.000.00-6012.50%
KR241018C000800002024-03-22 3:12PM EDT80.000.210.040.800.00-2151.86%
Opzioni di venditaper18 ottobre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
KR241018P000250002024-06-17 11:53AM EDT25.000.020.000.000.00--025.00%
KR241018P000300002024-04-15 11:34AM EDT30.000.030.000.000.00-10010325.00%
KR241018P000350002024-06-05 1:06PM EDT35.000.100.000.000.00-1012.50%
KR241018P000380002024-03-19 2:17PM EDT38.000.230.002.280.00-2251.20%
KR241018P000390002024-04-10 1:27PM EDT39.000.180.050.730.00-7841.02%
KR241018P000400002024-06-10 11:25AM EDT40.000.220.000.000.00-1012.50%
KR241018P000410002024-03-22 3:41PM EDT41.000.320.111.530.00-2146.56%
KR241018P000420002024-05-23 3:04PM EDT42.000.330.260.370.00-111125.76%
KR241018P000430002024-06-20 3:37PM EDT43.000.430.000.000.00-1006.25%
KR241018P000440002024-06-18 11:33AM EDT44.000.600.000.000.00-106.25%
KR241018P000450002024-06-24 11:51AM EDT45.000.550.000.000.00-31106.25%
KR241018P000460002024-06-24 2:24PM EDT46.000.720.000.000.00-5403.13%
KR241018P000470002024-06-24 3:05PM EDT47.000.970.000.000.00-8703.13%
KR241018P000480002024-06-24 3:05PM EDT48.001.260.000.000.00-2501.56%
KR241018P000490002024-06-24 3:04PM EDT49.001.610.000.000.00-17300.78%
KR241018P000500002024-06-24 3:49PM EDT50.002.040.000.000.00-4,36100.05%
KR241018P000550002024-06-21 9:41AM EDT55.005.060.000.000.00-300.00%
KR241018P000600002024-05-30 9:34AM EDT60.008.100.000.000.00-100.00%
KR241018P000650002024-05-08 10:43AM EDT65.0010.1511.1014.800.00--20.00%