Italia markets closed

The Kroger Co. (KR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
56,57+1,00 (+1,80%)
Alla chiusura: 04:00PM EDT
56,58 +0,01 (+0,02%)
Dopo ore: 07:35PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KR240719C000350002024-04-08 1:22PM EDT35.0020.8519.6524.000.00-111058.11%
KR240719C000360002024-02-01 1:57PM EDT36.0011.1013.3014.250.00-15270.00%
KR240719C000370002024-02-20 12:53PM EDT37.0011.9918.4522.200.00-51067.82%
KR240719C000380002024-01-22 11:01AM EDT38.008.8510.6010.750.00-131220.00%
KR240719C000390002024-01-31 10:53AM EDT39.008.450.000.000.00-5750.00%
KR240719C000400002024-03-07 10:51AM EDT40.0015.0016.6519.550.00-221272.73%
KR240719C000410002024-02-27 12:55PM EDT41.008.5514.5018.600.00-110759.30%
KR240719C000420002024-03-15 10:53AM EDT42.0014.8513.0014.750.00-258636.23%
KR240719C000430002024-02-29 12:54PM EDT43.007.1612.6016.700.00-138754.54%
KR240719C000440002024-04-18 1:17PM EDT44.0011.8011.1014.750.00-1048767.53%
KR240719C000450002024-04-17 9:54AM EDT45.0011.3211.9513.650.00-128950.39%
KR240719C000460002024-04-04 1:07PM EDT46.0012.4511.0011.250.00-133938.28%
KR240719C000470002024-04-17 1:36PM EDT47.008.9810.0511.800.00-135956.91%
KR240719C000480002024-04-19 3:40PM EDT48.009.349.1510.30+0.96+11.46%266147.12%
KR240719C000490002024-04-15 9:37AM EDT49.007.718.359.000.00-122139.97%
KR240719C000500002024-04-19 12:15PM EDT50.007.297.457.60+0.83+12.85%22,66831.64%
KR240719C000550002024-04-19 3:07PM EDT55.003.803.753.85+0.77+25.41%91,30827.16%
KR240719C000600002024-04-19 3:59PM EDT60.001.491.461.49+0.42+39.25%1872,36825.03%
KR240719C000650002024-04-19 2:19PM EDT65.000.470.440.51+0.11+30.56%810925.20%
KR240719C000700002024-04-10 12:19PM EDT70.000.130.120.16-0.05-27.78%11,21325.78%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KR240719P000250002023-12-08 4:18PM EDT25.000.060.000.000.00-82025.00%
KR240719P000300002024-01-26 1:42PM EDT30.000.050.010.070.00-21955.47%
KR240719P000350002024-03-06 4:40PM EDT35.000.080.000.910.00-2019265.92%
KR240719P000360002024-04-18 10:55AM EDT36.000.030.031.280.00-51968.60%
KR240719P000370002024-04-15 3:19PM EDT37.000.030.010.130.00-51146.09%
KR240719P000380002024-04-08 11:53AM EDT38.000.040.020.060.00-401038.48%
KR240719P000390002024-04-04 10:27AM EDT39.000.040.020.070.00-38537.11%
KR240719P000400002024-04-18 2:06PM EDT40.000.060.050.080.00-20012835.74%
KR240719P000410002024-04-17 3:57PM EDT41.000.080.050.080.00-41933.40%
KR240719P000420002024-04-18 10:55AM EDT42.000.100.060.100.00-59732.52%
KR240719P000430002024-04-01 9:34AM EDT43.000.070.080.120.00-1021531.35%
KR240719P000440002024-04-16 1:29PM EDT44.000.170.100.140.00-1043929.98%
KR240719P000450002024-04-18 2:11PM EDT45.000.180.130.180.00-177729.25%
KR240719P000460002024-03-06 11:36AM EDT46.001.210.170.210.00-123827.88%
KR240719P000470002024-04-18 9:30AM EDT47.000.340.240.270.00-621427.20%
KR240719P000480002024-04-11 3:31PM EDT48.000.360.310.350.00-125926.56%
KR240719P000490002024-04-16 10:27AM EDT49.000.480.410.44-0.08-14.29%151,20625.73%
KR240719P000500002024-04-18 2:57PM EDT50.000.540.530.57-0.18-25.00%571225.24%
KR240719P000550002024-04-19 3:33PM EDT55.001.781.751.80-0.40-18.35%151,79422.71%
KR240719P000600002024-04-10 3:31PM EDT60.004.493.454.600.00-428721.88%