Italia markets close in 3 hours 5 minutes
FTSE MIB
33.673,73 +364,96 (+1,10%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.804,65 +208,18 (+0,54%) Petrolio
80,90 +0,17 (+0,21%) Bitcoin EUR
57.211,13 -2.722,07 (-4,54%)
The Kroger Co. (KR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240628C00030000 | 2024-06-17 11:43AM EDT | 30.00 | 20.44 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KR240628C00035000 | 2024-06-17 11:43AM EDT | 35.00 | 15.47 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KR240628C00041000 | 2024-06-20 11:14AM EDT | 41.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KR240628C00045000 | 2024-06-21 1:39PM EDT | 45.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| KR240628C00046000 | 2024-06-18 9:44AM EDT | 46.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KR240628C00047000 | 2024-06-18 1:11PM EDT | 47.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 7 | 4 | 0.00% |
| KR240628C00047500 | 2024-06-21 10:40AM EDT | 47.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| KR240628C00048000 | 2024-06-21 1:17PM EDT | 48.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 24 | 27 | 0.00% |
| KR240628C00048500 | 2024-06-20 1:12PM EDT | 48.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KR240628C00049000 | 2024-06-21 10:23AM EDT | 49.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 60 | 55 | 0.00% |
| KR240628C00049500 | 2024-06-21 2:48PM EDT | 49.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 30 | 81 | 0.00% |
| KR240628C00050000 | 2024-06-21 3:58PM EDT | 50.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 527 | 679 | 0.00% |
| KR240628C00051000 | 2024-06-21 3:58PM EDT | 51.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 915 | 623 | 3.13% |
| KR240628C00052000 | 2024-06-21 3:52PM EDT | 52.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,333 | 1,114 | 6.25% |
| KR240628C00053000 | 2024-06-21 3:44PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 297 | 816 | 12.50% |
| KR240628C00054000 | 2024-06-21 3:57PM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 220 | 659 | 12.50% |
| KR240628C00055000 | 2024-06-21 3:08PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 121 | 2,168 | 25.00% |
| KR240628C00056000 | 2024-06-21 3:55PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 132 | 630 | 25.00% |
| KR240628C00057000 | 2024-06-21 3:40PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 1,134 | 25.00% |
| KR240628C00058000 | 2024-06-21 10:58AM EDT | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 654 | 25.00% |
| KR240628C00059000 | 2024-06-21 11:22AM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 238 | 438 | 25.00% |
| KR240628C00060000 | 2024-06-21 11:21AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 308 | 487 | 25.00% |
| KR240628C00061000 | 2024-06-21 11:21AM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 106 | 112 | 50.00% |
| KR240628C00062000 | 2024-06-21 9:57AM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 248 | 50.00% |
| KR240628C00065000 | 2024-06-18 12:33PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 90 | 92 | 50.00% |
| KR240628C00066000 | 2024-06-12 11:35AM EDT | 66.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| KR240628C00067000 | 2024-05-28 12:01PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 30 | 50.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240628P00030000 | 2024-06-17 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| KR240628P00040000 | 2024-05-15 11:41AM EDT | 40.00 | 0.07 | 0.01 | 2.15 | 0.00 | - | - | 6 | 212.11% |
| KR240628P00041000 | 2024-06-21 11:20AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 252 | 266 | 50.00% |
| KR240628P00042000 | 2024-06-21 1:38PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 652 | 707 | 50.00% |
| KR240628P00043000 | 2024-06-20 3:57PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 25.00% |
| KR240628P00044000 | 2024-06-21 1:03PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 44 | 25.00% |
| KR240628P00044500 | 2024-06-21 1:04PM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 25.00% |
| KR240628P00045000 | 2024-06-21 9:34AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 25.00% |
| KR240628P00045500 | 2024-06-21 1:05PM EDT | 45.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 202 | 100 | 25.00% |
| KR240628P00046000 | 2024-06-21 12:58PM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 74 | 98 | 25.00% |
| KR240628P00046500 | 2024-06-21 1:00PM EDT | 46.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 64 | 62 | 12.50% |
| KR240628P00047000 | 2024-06-21 3:02PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 137 | 12.50% |
| KR240628P00047500 | 2024-06-20 3:03PM EDT | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 27 | 36 | 12.50% |
| KR240628P00048000 | 2024-06-21 3:45PM EDT | 48.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 61 | 84 | 12.50% |
| KR240628P00048500 | 2024-06-21 3:30PM EDT | 48.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 36 | 57 | 6.25% |
| KR240628P00049000 | 2024-06-21 3:50PM EDT | 49.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 111 | 967 | 6.25% |
| KR240628P00049500 | 2024-06-21 3:42PM EDT | 49.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 128 | 107 | 3.13% |
| KR240628P00050000 | 2024-06-21 3:59PM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 213 | 684 | 1.56% |
| KR240628P00051000 | 2024-06-21 2:47PM EDT | 51.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 269 | 802 | 0.00% |
| KR240628P00052000 | 2024-06-21 3:59PM EDT | 52.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 225 | 641 | 0.00% |
| KR240628P00053000 | 2024-06-21 3:23PM EDT | 53.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 43 | 60 | 0.00% |
| KR240628P00054000 | 2024-06-20 1:47PM EDT | 54.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| KR240628P00055000 | 2024-06-18 3:58PM EDT | 55.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| KR240628P00056000 | 2024-06-03 12:26PM EDT | 56.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.