Italia markets closed
FTSE MIB
33.154,05 -32,85 (-0,10%) Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.583,08 +241,58 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.726,46 +887,26 (+1,56%)
The Kroger Co. (KR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240802C00042000 | 2024-06-20 2:45PM EDT | 42.00 | 8.50 | 6.15 | 10.25 | 0.00 | - | - | 1 | 96.73% |
| KR240802C00044000 | 2024-06-24 11:04AM EDT | 44.00 | 6.65 | 4.20 | 8.10 | 0.00 | - | 1 | 0 | 79.54% |
| KR240802C00048000 | 2024-06-24 1:23PM EDT | 48.00 | 2.75 | 1.92 | 2.84 | +2.75 | - | - | 10 | 28.59% |
| KR240802C00049000 | 2024-06-26 1:19PM EDT | 49.00 | 1.28 | 1.63 | 2.05 | +1.28 | - | - | 16 | 25.59% |
| KR240802C00050000 | 2024-06-27 3:57PM EDT | 50.00 | 0.84 | 0.83 | 1.49 | 0.00 | - | 26 | 40 | 25.05% |
| KR240802C00051000 | 2024-06-27 11:38AM EDT | 51.00 | 0.49 | 0.41 | 0.96 | 0.00 | - | 2 | 67 | 23.29% |
| KR240802C00052000 | 2024-06-28 3:52PM EDT | 52.00 | 0.39 | 0.28 | 0.48 | +0.09 | +30.00% | 2 | 184 | 20.17% |
| KR240802C00053000 | 2024-06-27 9:41AM EDT | 53.00 | 0.16 | 0.16 | 0.32 | 0.00 | - | 6 | 71 | 21.19% |
| KR240802C00054000 | 2024-06-28 10:21AM EDT | 54.00 | 0.12 | 0.08 | 0.36 | +0.01 | +9.09% | 1 | 9 | 26.22% |
| KR240802C00055000 | 2024-06-24 1:18PM EDT | 55.00 | 0.12 | 0.00 | 0.14 | 0.00 | - | 1 | 191 | 22.95% |
| KR240802C00056000 | 2024-06-27 9:41AM EDT | 56.00 | 0.06 | 0.01 | 1.95 | +0.06 | - | - | 6 | 67.24% |
| KR240802C00057000 | 2024-06-18 10:25AM EDT | 57.00 | 0.50 | 0.00 | 2.18 | 0.00 | - | - | 2 | 54.88% |
| KR240802C00058000 | 2024-06-24 2:06PM EDT | 58.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 4 | 43.12% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240802P00043000 | 2024-06-26 10:14AM EDT | 43.00 | 0.04 | 0.00 | 1.32 | +0.04 | - | - | 2 | 51.37% |
| KR240802P00044000 | 2024-06-26 12:01PM EDT | 44.00 | 0.05 | 0.00 | 1.33 | +0.05 | - | - | 1 | 61.91% |
| KR240802P00045000 | 2024-06-26 10:59AM EDT | 45.00 | 0.09 | 0.01 | 0.18 | 0.00 | - | 29 | 47 | 26.47% |
| KR240802P00046000 | 2024-06-26 10:59AM EDT | 46.00 | 0.15 | 0.05 | 0.37 | 0.00 | - | 4 | 7 | 28.03% |
| KR240802P00047000 | 2024-06-24 2:28PM EDT | 47.00 | 0.19 | 0.11 | 0.26 | 0.00 | - | 44 | 40 | 20.26% |
| KR240802P00048000 | 2024-06-28 3:59PM EDT | 48.00 | 0.25 | 0.25 | 0.43 | -0.20 | -44.44% | 35 | 332 | 19.24% |
| KR240802P00049000 | 2024-06-28 3:51PM EDT | 49.00 | 0.55 | 0.30 | 0.78 | -0.24 | -30.38% | 5 | 73 | 19.73% |
| KR240802P00050000 | 2024-06-27 12:35PM EDT | 50.00 | 1.31 | 0.70 | 1.90 | 0.00 | - | 1 | 49 | 30.66% |
| KR240802P00051000 | 2024-06-24 3:56PM EDT | 51.00 | 1.48 | 1.36 | 1.75 | 0.00 | - | 19 | 128 | 18.51% |
| KR240802P00052000 | 2024-06-25 11:42AM EDT | 52.00 | 2.30 | 2.00 | 2.80 | 0.00 | - | 1 | 5 | 25.00% |
| KR240802P00053000 | 2024-06-27 10:37AM EDT | 53.00 | 3.65 | 2.97 | 3.50 | 0.00 | - | 1 | 61 | 23.78% |
| KR240802P00056000 | 2024-06-24 10:20AM EDT | 56.00 | 5.85 | 4.50 | 8.10 | 0.00 | - | 1 | 0 | 68.70% |
© 2024 Yahoo. Tutti i diritti riservati.