Italia Markets closed
Dow Jones
32.739,00 +21,40 (+0,07%) Nasdaq
12.004,96 +78,72 (+0,66%) Nikkei 225
27.782,93 -100,85 (-0,36%) EUR/USD
1,0900 +0,0053 (+0,4905%) BTC-EUR
25.993,67 -121,23 (-0,46%) CMC Crypto 200
616,30 -2,94 (-0,48%)
The Kroger Co. (KR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:48AM EDT. Mercato aperto.
Opzioni d'acquistoper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KR230721C00030000 | 2023-03-24 10:35AM EDT | 30.00 | 19.15 | 19.25 | 19.40 | 0.00 | - | - | 11 | 55.86% |
| KR230721C00035000 | 2023-03-03 3:07PM EDT | 35.00 | 11.63 | 14.40 | 14.65 | 0.00 | - | - | 43 | 49.61% |
| KR230721C00039000 | 2023-03-21 3:32PM EDT | 39.00 | 9.54 | 10.65 | 10.85 | 0.00 | - | - | 6 | 40.77% |
| KR230721C00040000 | 2023-03-27 3:26PM EDT | 40.00 | 9.63 | 9.70 | 9.95 | 0.00 | - | - | 24 | 39.19% |
| KR230721C00041000 | 2023-03-23 2:41PM EDT | 41.00 | 8.50 | 8.90 | 9.05 | 0.00 | - | - | 23 | 37.43% |
| KR230721C00042000 | 2023-03-22 1:56PM EDT | 42.00 | 7.60 | 8.05 | 8.15 | 0.00 | - | - | 108 | 35.52% |
| KR230721C00043000 | 2023-03-23 2:34PM EDT | 43.00 | 6.85 | 7.20 | 7.30 | 0.00 | - | - | 111 | 34.08% |
| KR230721C00044000 | 2023-03-30 10:42AM EDT | 44.00 | 6.37 | 6.35 | 6.45 | +1.66 | +35.24% | 2 | 124 | 32.37% |
| KR230721C00045000 | 2023-03-30 11:21AM EDT | 45.00 | 5.57 | 5.60 | 5.70 | -0.06 | -1.07% | 1 | 509 | 31.54% |
| KR230721C00046000 | 2023-03-29 11:09AM EDT | 46.00 | 4.81 | 4.85 | 4.95 | 0.00 | - | 33 | 847 | 30.35% |
| KR230721C00047000 | 2023-03-30 10:42AM EDT | 47.00 | 4.10 | 4.15 | 4.25 | -0.13 | -3.07% | 2 | 315 | 29.27% |
| KR230721C00048000 | 2023-03-27 2:10PM EDT | 48.00 | 3.55 | 3.45 | 3.60 | 0.00 | - | - | 241 | 28.30% |
| KR230721C00049000 | 2023-03-30 10:42AM EDT | 49.00 | 2.93 | 2.92 | 2.98 | 0.00 | - | 1 | 1,027 | 27.15% |
| KR230721C00050000 | 2023-03-30 11:32AM EDT | 50.00 | 2.37 | 2.37 | 2.45 | -0.04 | -1.66% | 15 | 14,118 | 26.37% |
| KR230721C00055000 | 2023-03-30 10:06AM EDT | 55.00 | 0.72 | 0.68 | 0.73 | +0.02 | +2.86% | 3 | 4,716 | 23.68% |
| KR230721C00060000 | 2023-03-30 9:37AM EDT | 60.00 | 0.16 | 0.14 | 0.16 | 0.00 | - | 265 | 1,663 | 22.61% |
| KR230721C00065000 | 2023-03-30 10:38AM EDT | 65.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 10 | 500 | 24.12% |
| KR230721C00070000 | 2023-03-23 11:56AM EDT | 70.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | - | 462 | 27.34% |
Opzioni Putper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KR230721P00025000 | 2023-03-21 3:54PM EDT | 25.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1,305 | 52.73% |
| KR230721P00030000 | 2023-03-27 9:35AM EDT | 30.00 | 0.16 | 0.01 | 0.07 | 0.00 | - | - | 171 | 43.16% |
| KR230721P00035000 | 2023-03-29 12:23PM EDT | 35.00 | 0.12 | 0.10 | 0.16 | 0.00 | - | 5 | 860 | 35.94% |
| KR230721P00039000 | 2023-03-23 12:33PM EDT | 39.00 | 0.31 | 0.27 | 0.32 | 0.00 | - | - | 558 | 30.76% |
| KR230721P00040000 | 2023-03-29 10:49AM EDT | 40.00 | 0.39 | 0.35 | 0.39 | 0.00 | - | 1 | 11,100 | 29.71% |
| KR230721P00041000 | 2023-03-27 11:21AM EDT | 41.00 | 0.55 | 0.43 | 0.49 | 0.00 | - | - | 349 | 28.93% |
| KR230721P00042000 | 2023-03-22 11:11AM EDT | 42.00 | 0.69 | 0.56 | 0.60 | 0.00 | - | - | 775 | 27.95% |
| KR230721P00043000 | 2023-03-28 12:06PM EDT | 43.00 | 0.78 | 0.70 | 0.74 | 0.00 | - | 16 | 352 | 27.10% |
| KR230721P00044000 | 2023-03-27 9:53AM EDT | 44.00 | 0.98 | 0.86 | 0.91 | 0.00 | - | - | 466 | 26.25% |
| KR230721P00045000 | 2023-03-30 11:03AM EDT | 45.00 | 1.14 | 1.06 | 1.13 | -0.08 | -6.56% | 3 | 596 | 25.56% |
| KR230721P00046000 | 2023-03-29 3:16PM EDT | 46.00 | 1.40 | 1.31 | 1.36 | 0.00 | - | 1 | 2,908 | 24.56% |
| KR230721P00047000 | 2023-03-30 11:03AM EDT | 47.00 | 1.68 | 1.60 | 1.66 | -0.02 | -1.18% | 3 | 1,469 | 23.83% |
| KR230721P00048000 | 2023-03-30 10:35AM EDT | 48.00 | 1.98 | 1.94 | 1.99 | -0.17 | -7.91% | 1 | 1,917 | 22.86% |
| KR230721P00049000 | 2023-03-29 2:51PM EDT | 49.00 | 2.45 | 2.34 | 2.40 | 0.00 | - | 3 | 348 | 22.12% |
| KR230721P00050000 | 2023-03-27 3:26PM EDT | 50.00 | 3.10 | 2.81 | 2.86 | 0.00 | - | - | 307 | 21.24% |
| KR230721P00055000 | 2023-03-24 12:22PM EDT | 55.00 | 6.30 | 6.15 | 6.30 | 0.00 | - | - | 11 | 18.04% |
| KR230721P00060000 | 2023-03-20 2:27PM EDT | 60.00 | 12.54 | 10.75 | 10.95 | 0.00 | - | - | 15 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
