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
59.777,53 +908,53 (+1,54%)
The Kroger Co. (KR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KR241018C00040000 | 2024-04-15 10:29AM EDT | 40.00 | 16.50 | 15.15 | 17.30 | 0.00 | - | 5 | 5 | 53.91% |
| KR241018C00044000 | 2024-04-25 11:03AM EDT | 44.00 | 12.80 | 11.65 | 13.60 | 0.00 | - | 3 | 5 | 45.95% |
| KR241018C00045000 | 2024-03-13 3:56PM EDT | 45.00 | 12.60 | 11.50 | 12.00 | 0.00 | - | 1 | 78 | 37.35% |
| KR241018C00046000 | 2024-04-19 2:21PM EDT | 46.00 | 11.85 | 10.65 | 11.45 | 0.00 | - | 3 | 26 | 39.12% |
| KR241018C00047000 | 2024-04-18 12:52PM EDT | 47.00 | 9.80 | 9.40 | 10.50 | 0.00 | - | 1 | 42 | 36.91% |
| KR241018C00048000 | 2024-04-05 11:34AM EDT | 48.00 | 10.81 | 8.05 | 9.20 | 0.00 | - | 28 | 32 | 31.67% |
| KR241018C00049000 | 2024-04-05 11:06AM EDT | 49.00 | 9.90 | 7.25 | 8.40 | 0.00 | - | 4 | 454 | 30.79% |
| KR241018C00050000 | 2024-04-22 9:45AM EDT | 50.00 | 8.50 | 7.45 | 7.65 | 0.00 | - | 22 | 144 | 30.13% |
| KR241018C00055000 | 2024-04-24 9:49AM EDT | 55.00 | 4.30 | 3.20 | 4.35 | 0.00 | - | 18 | 244 | 26.98% |
| KR241018C00060000 | 2024-04-26 3:04PM EDT | 60.00 | 2.05 | 1.88 | 2.17 | -0.34 | -14.23% | 347 | 1,689 | 25.38% |
| KR241018C00065000 | 2024-04-25 2:37PM EDT | 65.00 | 1.02 | 0.88 | 1.01 | 0.00 | - | 1 | 5,322 | 25.01% |
| KR241018C00070000 | 2024-04-24 1:52PM EDT | 70.00 | 0.49 | 0.40 | 0.45 | 0.00 | - | 1 | 2,327 | 25.10% |
| KR241018C00075000 | 2024-04-24 1:09PM EDT | 75.00 | 0.23 | 0.16 | 0.21 | 0.00 | - | 254 | 412 | 25.68% |
| KR241018C00080000 | 2024-03-22 3:12PM EDT | 80.00 | 0.21 | 0.04 | 0.80 | 0.00 | - | 2 | 1 | 40.14% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KR241018P00030000 | 2024-04-15 11:34AM EDT | 30.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 100 | 103 | 55.03% |
| KR241018P00035000 | 2024-03-06 2:40PM EDT | 35.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 2 | 200 | 40.38% |
| KR241018P00038000 | 2024-03-19 2:17PM EDT | 38.00 | 0.23 | 0.00 | 2.28 | 0.00 | - | 2 | 2 | 50.81% |
| KR241018P00039000 | 2024-04-10 1:27PM EDT | 39.00 | 0.18 | 0.07 | 2.28 | 0.00 | - | 7 | 8 | 62.18% |
| KR241018P00040000 | 2024-03-22 3:13PM EDT | 40.00 | 0.23 | 0.12 | 1.48 | 0.00 | - | 2 | 3 | 50.00% |
| KR241018P00041000 | 2024-03-22 3:41PM EDT | 41.00 | 0.32 | 0.11 | 1.53 | 0.00 | - | 2 | 1 | 47.93% |
| KR241018P00042000 | 2024-03-15 2:34PM EDT | 42.00 | 0.39 | 0.33 | 1.78 | 0.00 | - | - | 9 | 48.05% |
| KR241018P00043000 | 2024-04-17 3:05PM EDT | 43.00 | 0.43 | 0.33 | 1.36 | 0.00 | - | 15 | 66 | 40.80% |
| KR241018P00044000 | 2024-04-22 10:54AM EDT | 44.00 | 0.40 | 0.40 | 0.64 | 0.00 | - | 1 | 1 | 29.54% |
| KR241018P00045000 | 2024-04-23 12:03PM EDT | 45.00 | 0.48 | 0.50 | 0.54 | 0.00 | - | 1 | 9 | 26.05% |
| KR241018P00046000 | 2024-03-18 1:32PM EDT | 46.00 | 0.74 | 0.53 | 0.79 | 0.00 | - | 23 | 24 | 27.20% |
| KR241018P00047000 | 2024-03-18 1:32PM EDT | 47.00 | 0.87 | 0.69 | 0.95 | 0.00 | - | 147 | 198 | 26.80% |
| KR241018P00048000 | 2024-03-11 3:32PM EDT | 48.00 | 1.19 | 0.77 | 0.89 | 0.00 | - | 3 | 10 | 23.93% |
| KR241018P00050000 | 2024-04-03 2:47PM EDT | 50.00 | 1.10 | 1.12 | 1.36 | 0.00 | - | 2 | 49 | 23.66% |
| KR241018P00055000 | 2024-04-26 1:59PM EDT | 55.00 | 2.94 | 2.93 | 3.05 | +0.06 | +2.08% | 307 | 747 | 21.64% |
| KR241018P00060000 | 2024-04-23 10:50AM EDT | 60.00 | 5.10 | 5.75 | 6.95 | 0.00 | - | 12 | 78 | 27.27% |
© 2024 Yahoo. Tutti i diritti riservati.