Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.370,75 +380,91 (+0,65%)
The Kroger Co. (KR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240517C00041000 | 2024-04-18 11:12AM EDT | 41.00 | 14.60 | 13.90 | 15.65 | 0.00 | - | 8 | 13 | 86.43% |
| KR240517C00043000 | 2024-04-25 11:31AM EDT | 43.00 | 12.87 | 11.65 | 13.65 | 0.00 | - | 1 | 6 | 66.41% |
| KR240517C00044000 | 2024-04-25 9:41AM EDT | 44.00 | 12.50 | 9.95 | 11.90 | 0.00 | - | 6 | 6 | 76.76% |
| KR240517C00045000 | 2024-04-18 9:30AM EDT | 45.00 | 10.53 | 9.00 | 12.40 | 0.00 | - | 5 | 8 | 60.06% |
| KR240517C00046000 | 2024-04-25 2:31PM EDT | 46.00 | 9.80 | 8.55 | 11.55 | 0.00 | - | 6 | 306 | 71.68% |
| KR240517C00047000 | 2024-04-19 9:53AM EDT | 47.00 | 9.05 | 6.65 | 9.70 | 0.00 | - | 3 | 191 | 86.91% |
| KR240517C00048000 | 2024-04-10 3:48PM EDT | 48.00 | 8.90 | 7.20 | 8.70 | 0.00 | - | 6 | 124 | 56.06% |
| KR240517C00049000 | 2024-04-26 2:50PM EDT | 49.00 | 6.66 | 5.55 | 8.60 | -0.34 | -4.86% | 2 | 186 | 54.64% |
| KR240517C00050000 | 2024-04-22 10:52AM EDT | 50.00 | 7.05 | 4.25 | 7.45 | 0.00 | - | 5 | 162 | 84.23% |
| KR240517C00055000 | 2024-04-26 3:42PM EDT | 55.00 | 1.22 | 1.23 | 1.29 | -0.19 | -13.48% | 13 | 2,119 | 19.90% |
| KR240517C00060000 | 2024-04-26 3:52PM EDT | 60.00 | 0.06 | 0.04 | 0.06 | -0.06 | -50.00% | 18 | 981 | 20.51% |
| KR240517C00065000 | 2024-04-24 2:48PM EDT | 65.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 153 | 48.34% |
| KR240517C00070000 | 2024-04-16 9:55AM EDT | 70.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 41 | 53.71% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240517P00040000 | 2024-03-06 3:25PM EDT | 40.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 67.19% |
| KR240517P00042000 | 2024-04-01 9:30AM EDT | 42.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 46.88% |
| KR240517P00043000 | 2024-03-22 1:51PM EDT | 43.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 4 | 61.13% |
| KR240517P00044000 | 2024-03-27 10:21AM EDT | 44.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 56.06% |
| KR240517P00045000 | 2024-04-08 11:21AM EDT | 45.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 234 | 53.32% |
| KR240517P00046000 | 2024-04-09 3:19PM EDT | 46.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 188 | 52.44% |
| KR240517P00047000 | 2024-04-22 11:02AM EDT | 47.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 173 | 34.38% |
| KR240517P00048000 | 2024-04-08 11:22AM EDT | 48.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 79 | 30.66% |
| KR240517P00049000 | 2024-04-11 1:11PM EDT | 49.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 3 | 29 | 28.32% |
| KR240517P00050000 | 2024-04-26 1:08PM EDT | 50.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 4 | 492 | 25.39% |
| KR240517P00055000 | 2024-04-26 3:56PM EDT | 55.00 | 0.81 | 0.79 | 0.84 | +0.04 | +5.19% | 189 | 3,927 | 20.70% |
| KR240517P00060000 | 2024-04-26 1:45PM EDT | 60.00 | 4.70 | 4.60 | 5.75 | +0.25 | +5.62% | 3 | 210 | 55.08% |
| KR240517P00065000 | 2024-04-08 1:54PM EDT | 65.00 | 9.53 | 8.85 | 10.70 | 0.00 | - | 1 | 1 | 78.56% |
| KR240517P00070000 | 2024-04-16 3:59PM EDT | 70.00 | 14.70 | 12.90 | 14.75 | 0.00 | - | - | 0 | 63.87% |
© 2024 Yahoo. Tutti i diritti riservati.