Italia markets close in 1 hour 40 minutes

The Kroger Co. (KR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
49,15+0,11 (+0,22%)
Al 09:50AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KR230421C000250002023-03-27 9:31AM EDT25.0024.1523.8024.100.00-10110.00%
KR230421C000300002023-03-29 3:31PM EDT30.0019.1518.8019.100.00-190.00%
KR230421C000350002023-03-16 3:32PM EDT35.0012.1013.7514.150.00-23525.00%
KR230421C000370002023-03-13 12:00PM EDT37.0010.5011.8012.150.00-92025.00%
KR230421C000380002023-03-07 12:49PM EDT38.008.9510.9511.150.00-3525.00%
KR230421C000390002023-03-02 10:30AM EDT39.006.849.9510.150.00-202625.00%
KR230421C000400002023-03-23 12:19PM EDT40.009.158.759.300.00-24352.64%
KR230421C000410002023-03-29 3:11PM EDT41.008.207.958.150.00-14112.50%
KR230421C000420002023-03-23 11:50AM EDT42.007.107.007.200.00-129833.99%
KR230421C000430002023-03-29 11:58AM EDT43.006.056.006.250.00-137434.08%
KR230421C000440002023-03-28 9:30AM EDT44.004.874.955.200.00-136325.39%
KR230421C000450002023-03-29 11:09AM EDT45.004.274.004.300.00-3565227.25%
KR230421C000455002023-03-22 10:37AM EDT45.503.543.553.800.00--224.71%
KR230421C000460002023-03-29 11:10AM EDT46.003.363.053.350.00-2893624.12%
KR230421C000465002023-03-24 12:38PM EDT46.503.292.652.850.00-13021.34%
KR230421C000470002023-03-29 3:12PM EDT47.002.512.242.450.00-171,36121.58%
KR230421C000475002023-03-30 9:32AM EDT47.501.931.882.03+0.06+3.21%215920.56%
KR230421C000480002023-03-29 3:25PM EDT48.001.671.551.650.00-132,00519.92%
KR230421C000485002023-03-29 3:14PM EDT48.501.331.211.300.00-1021119.19%
KR230421C000490002023-03-29 3:48PM EDT49.001.040.911.000.00-123,05218.80%
KR230421C000495002023-03-29 2:33PM EDT49.500.790.640.730.00-1619718.12%
KR230421C000500002023-03-29 3:32PM EDT50.000.580.450.550.00-134,74118.38%
KR230421C000510002023-03-29 2:39PM EDT51.000.270.000.000.00-212,1503.13%
KR230421C000520002023-03-29 2:33PM EDT52.000.110.050.120.00-1013018.16%
KR230421C000530002023-03-27 1:54PM EDT53.000.080.010.040.00-292,39017.58%
KR230421C000540002023-03-29 11:59AM EDT54.000.030.000.000.00-2512.50%
KR230421C000550002023-03-27 12:58PM EDT55.000.020.010.040.00-362,61724.22%
KR230421C000560002023-03-24 2:11PM EDT56.000.030.000.000.00-111112.50%
KR230421C000600002023-03-22 3:44PM EDT60.000.040.000.000.00-21,09725.00%
KR230421C000650002023-03-01 4:48PM EDT65.000.030.000.030.00-262849.61%
KR230421C000700002022-12-27 10:30AM EDT70.000.050.000.000.00-219725.00%
KR230421C000750002022-12-23 10:30AM EDT75.000.030.000.060.00-135370.31%
Opzioni Putper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KR230421P000250002023-03-08 10:41AM EDT25.000.010.000.000.00-128650.00%
KR230421P000300002023-03-23 10:57AM EDT30.000.010.000.000.00-667250.00%
KR230421P000350002023-03-27 1:07PM EDT35.000.010.000.030.00-139756.25%
KR230421P000370002023-03-20 12:21PM EDT37.000.030.000.030.00-14752.34%
KR230421P000380002023-03-28 1:19PM EDT38.000.030.000.000.00-11,20225.00%
KR230421P000390002023-03-29 11:17AM EDT39.000.020.000.000.00-168425.00%
KR230421P000400002023-03-29 11:30AM EDT40.000.020.000.000.00-41,08525.00%
KR230421P000410002023-03-29 3:00PM EDT41.000.020.000.000.00-11,31812.50%
KR230421P000415002023-03-20 12:25PM EDT41.500.120.030.050.00--636.13%
KR230421P000420002023-03-29 3:43PM EDT42.000.050.040.050.00-251,42033.99%
KR230421P000425002023-03-23 1:20PM EDT42.500.090.000.000.00--812.50%
KR230421P000430002023-03-29 3:49PM EDT43.000.060.050.070.00-51,49831.64%
KR230421P000435002023-03-22 10:32AM EDT43.500.120.060.080.00--730.27%
KR230421P000440002023-03-29 3:13PM EDT44.000.080.080.100.00-4071,38329.30%
KR230421P000445002023-03-27 2:43PM EDT44.500.140.100.110.00-22227.64%
KR230421P000450002023-03-29 1:03PM EDT45.000.120.110.130.00-41,47226.27%
KR230421P000455002023-03-27 10:13AM EDT45.500.210.080.170.00-10017125.59%
KR230421P000460002023-03-29 2:57PM EDT46.000.200.180.210.00-121,23924.51%
KR230421P000465002023-03-27 2:43PM EDT46.500.340.150.290.00-21824.37%
KR230421P000470002023-03-29 3:24PM EDT47.000.330.300.350.00-51,30523.05%
KR230421P000475002023-03-29 12:17PM EDT47.500.450.400.460.00-417722.56%
KR230421P000480002023-03-29 3:12PM EDT48.000.540.470.610.00-1565122.41%
KR230421P000485002023-03-29 12:20PM EDT48.500.740.670.750.00-2937321.34%
KR230421P000490002023-03-29 3:58PM EDT49.000.850.860.940.00-221,76420.61%
KR230421P000495002023-03-28 1:19PM EDT49.501.201.101.220.00-97020.97%
KR230421P000500002023-03-29 9:43AM EDT50.001.401.401.540.00-227621.39%
KR230421P000510002023-03-29 12:33PM EDT51.002.272.132.290.00-2422.61%
KR230421P000520002023-03-27 9:53AM EDT52.002.873.003.250.00-2727.30%
KR230421P000550002023-02-28 1:47PM EDT55.0011.705.906.350.00-2045.22%
KR230421P000600002022-12-01 10:31AM EDT60.0010.0015.2515.550.00-10165.43%
KR230421P000650002022-11-18 12:43PM EDT65.0016.8720.5020.750.00-30194.19%