Italia Markets closed

The Kroger Co. (KR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
50,38-0,14 (-0,28%)
Alla chiusura: 04:00PM EDT
50,59 +0,21 (+0,42%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
KR240621C000250002024-04-26 10:33AM EDT25.0030.9726.0530.050.00-10609.08%
KR240621C000300002024-03-21 10:33AM EDT30.0027.2124.1528.950.00-133725.20%
KR240621C000350002024-06-12 3:02PM EDT35.0015.4015.3016.900.00-3939237.70%
KR240621C000400002024-06-12 1:14PM EDT40.0010.2010.3510.90-0.29-2.76%1166125.39%
KR240621C000450002024-06-14 3:29PM EDT45.005.705.455.65+0.30+5.56%11,30066.02%
KR240621C000465002024-06-13 10:17AM EDT46.504.103.354.300.00-1168.65%
KR240621C000470002024-06-13 10:49AM EDT47.003.563.704.45+0.05+1.42%11177.64%
KR240621C000475002024-06-13 2:16PM EDT47.503.103.353.450.00-8962.11%
KR240621C000480002024-06-14 1:45PM EDT48.002.952.973.10+0.10+3.51%31162.21%
KR240621C000485002024-06-12 3:55PM EDT48.502.522.602.700.00-133560.55%
KR240621C000490002024-06-13 2:20PM EDT49.002.242.282.36+0.16+7.69%17360.30%
KR240621C000495002024-06-14 1:43PM EDT49.501.791.982.04+0.10+5.92%12413459.91%
KR240621C000500002024-06-14 3:56PM EDT50.001.731.701.760.00-3119,97959.72%
KR240621C000510002024-06-14 3:59PM EDT51.001.261.231.27+0.16+14.55%70259459.42%
KR240621C000520002024-06-14 3:58PM EDT52.000.880.860.91-0.01-1.12%48875859.72%
KR240621C000530002024-06-14 3:44PM EDT53.000.610.570.62+0.03+5.17%30257259.38%
KR240621C000540002024-06-14 3:56PM EDT54.000.440.380.44+0.07+18.92%7653860.45%
KR240621C000550002024-06-14 3:59PM EDT55.000.280.250.29+0.05+21.74%8714,64560.94%
KR240621C000560002024-06-14 3:48PM EDT56.000.190.170.20+0.02+11.76%63258862.50%
KR240621C000570002024-06-14 3:48PM EDT57.000.140.110.14+0.04+40.00%285663.67%
KR240621C000580002024-06-14 3:20PM EDT58.000.090.060.28+0.03+50.00%935775.59%
KR240621C000590002024-06-14 3:06PM EDT59.000.060.030.12+0.01+20.00%273569.53%
KR240621C000600002024-06-14 3:52PM EDT60.000.090.030.09+0.05+125.00%813,18172.66%
KR240621C000610002024-06-04 2:15PM EDT61.000.050.010.170.00-1683.98%
KR240621C000620002024-06-14 12:50PM EDT62.000.040.010.04+0.02+100.00%117573.44%
KR240621C000630002024-06-12 2:51PM EDT63.000.020.010.040.00-273178.13%
KR240621C000640002024-06-14 3:54PM EDT64.000.010.000.02-0.03-75.00%103773.44%
KR240621C000650002024-06-14 3:54PM EDT65.000.010.000.010.00-5681,21271.88%
KR240621C000660002024-06-14 10:18AM EDT66.000.010.000.010.00-215775.00%
KR240621C000700002024-06-12 10:23AM EDT70.000.010.000.010.00-281,37090.63%
KR240621C000800002024-06-10 3:35PM EDT80.000.010.002.100.00--1279.88%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
KR240621P000250002024-01-25 3:16PM EDT25.000.030.002.130.00-1154447.66%
KR240621P000300002024-05-20 3:44PM EDT30.000.010.000.100.00-1286186.72%
KR240621P000350002024-06-13 2:18PM EDT35.000.010.000.010.00-11,622103.13%
KR240621P000400002024-06-14 3:54PM EDT40.000.020.000.02-0.02-50.00%588,05673.44%
KR240621P000410002024-06-14 3:50PM EDT41.000.020.010.02+0.01+100.00%21470.31%
KR240621P000420002024-06-14 3:52PM EDT42.000.020.020.03-0.01-33.33%2027567.19%
KR240621P000430002024-06-14 3:54PM EDT43.000.090.020.16+0.07+350.00%856674.61%
KR240621P000440002024-06-14 2:37PM EDT44.000.100.072.21+0.01+11.11%2748142.38%
KR240621P000450002024-06-14 3:49PM EDT45.000.150.120.150.00-582,11262.31%
KR240621P000460002024-06-14 3:49PM EDT46.000.230.200.250.00-502360.74%
KR240621P000465002024-06-14 3:45PM EDT46.500.290.260.31+0.01+3.57%41359.96%
KR240621P000470002024-06-14 3:49PM EDT47.000.380.340.39+0.03+8.57%10922159.47%
KR240621P000475002024-06-14 3:52PM EDT47.500.460.440.49+0.02+4.55%434259.18%
KR240621P000480002024-06-14 3:54PM EDT48.000.600.550.61+0.06+11.11%9211158.59%
KR240621P000485002024-06-14 3:32PM EDT48.500.690.690.75-0.08-10.39%1166558.30%
KR240621P000490002024-06-14 3:58PM EDT49.000.890.860.91+0.01+1.14%12246258.01%
KR240621P000495002024-06-14 3:31PM EDT49.501.061.051.100.00-17416057.72%
KR240621P000500002024-06-14 3:57PM EDT50.001.301.271.32+0.07+5.69%5709,13157.52%
KR240621P000510002024-06-14 3:51PM EDT51.001.801.791.84-0.14-7.22%881,85957.28%
KR240621P000520002024-06-14 3:20PM EDT52.002.402.412.47-0.27-10.11%1488257.03%
KR240621P000530002024-06-14 1:41PM EDT53.003.323.103.25+0.17+5.40%7390857.52%
KR240621P000540002024-06-14 3:25PM EDT54.003.933.654.05-0.09-2.24%522761.62%
KR240621P000550002024-06-14 1:40PM EDT55.005.064.754.95+0.06+1.20%52,87058.11%
KR240621P000560002024-06-06 1:42PM EDT56.004.335.107.200.00-1286.23%
KR240621P000600002024-06-05 11:19AM EDT60.008.407.6511.650.00-97264.84%
KR240621P000610002024-05-28 2:35PM EDT61.008.859.6012.550.00-130121.39%
KR240621P000630002024-05-28 9:48AM EDT63.0010.2510.6513.550.00-11167.58%
KR240621P000640002024-06-04 2:14PM EDT64.0012.0011.7515.250.00-31213.67%
KR240621P000650002024-06-05 10:40AM EDT65.0013.6012.6016.500.00-22234.08%
KR240621P000700002023-09-08 2:16PM EDT70.0022.4826.3526.750.00-10489.84%