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
59.633,89 -759,05 (-1,26%)
The Kroger Co. (KR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KR250117C00025000 | 2024-04-05 2:18PM EDT | 25.00 | 32.45 | 28.85 | 32.80 | 0.00 | - | 6 | 35 | 55.52% |
| KR250117C00030000 | 2024-04-22 1:02PM EDT | 30.00 | 27.25 | 24.35 | 27.90 | 0.00 | - | 1 | 110 | 51.12% |
| KR250117C00035000 | 2024-04-08 11:29AM EDT | 35.00 | 21.65 | 21.05 | 21.45 | 0.00 | - | 4 | 367 | 45.19% |
| KR250117C00040000 | 2024-04-26 3:33PM EDT | 40.00 | 16.67 | 14.55 | 16.90 | -0.33 | -1.94% | 18 | 549 | 39.64% |
| KR250117C00045000 | 2024-04-26 10:39AM EDT | 45.00 | 12.70 | 12.40 | 12.60 | -2.05 | -13.90% | 6 | 1,212 | 34.88% |
| KR250117C00050000 | 2024-04-26 10:06AM EDT | 50.00 | 8.95 | 6.70 | 8.80 | +0.10 | +1.13% | 8 | 2,096 | 31.42% |
| KR250117C00055000 | 2024-04-25 2:54PM EDT | 55.00 | 5.80 | 5.45 | 5.70 | 0.00 | - | 1 | 1,936 | 28.98% |
| KR250117C00060000 | 2024-04-26 3:33PM EDT | 60.00 | 3.30 | 3.25 | 3.45 | -0.15 | -4.35% | 6 | 11,755 | 27.52% |
| KR250117C00065000 | 2024-04-25 2:34PM EDT | 65.00 | 1.94 | 1.79 | 2.07 | 0.00 | - | 16 | 259 | 27.27% |
| KR250117C00070000 | 2024-04-25 2:31PM EDT | 70.00 | 1.10 | 0.96 | 1.15 | 0.00 | - | 1 | 40,024 | 26.76% |
| KR250117C00075000 | 2024-04-24 3:42PM EDT | 75.00 | 0.67 | 0.51 | 1.84 | 0.00 | - | 10 | 796 | 36.94% |
| KR250117C00080000 | 2024-04-24 3:44PM EDT | 80.00 | 0.40 | 0.26 | 0.51 | 0.00 | - | 15 | 20 | 29.00% |
| KR250117C00085000 | 2024-04-25 3:18PM EDT | 85.00 | 0.22 | 0.07 | 0.36 | 0.00 | - | 1 | 39 | 30.15% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KR250117P00025000 | 2024-04-16 2:16PM EDT | 25.00 | 0.08 | 0.01 | 0.20 | 0.00 | - | 201 | 259 | 50.49% |
| KR250117P00030000 | 2024-04-24 3:15PM EDT | 30.00 | 0.15 | 0.10 | 0.43 | 0.00 | - | 10 | 685 | 46.73% |
| KR250117P00035000 | 2024-04-17 2:33PM EDT | 35.00 | 0.34 | 0.10 | 0.50 | 0.00 | - | 1 | 1,303 | 37.99% |
| KR250117P00040000 | 2024-04-23 2:16PM EDT | 40.00 | 0.50 | 0.45 | 0.53 | 0.00 | - | 5 | 1,633 | 29.35% |
| KR250117P00045000 | 2024-04-23 11:15AM EDT | 45.00 | 0.95 | 1.01 | 1.11 | 0.00 | - | 1 | 2,690 | 26.76% |
| KR250117P00050000 | 2024-04-23 10:26AM EDT | 50.00 | 1.80 | 1.97 | 2.14 | 0.00 | - | 2 | 956 | 24.21% |
| KR250117P00055000 | 2024-04-17 2:34PM EDT | 55.00 | 4.10 | 3.75 | 3.95 | 0.00 | - | 6 | 251 | 22.28% |
| KR250117P00060000 | 2024-04-26 2:58PM EDT | 60.00 | 6.55 | 6.45 | 6.70 | +0.25 | +3.97% | 2 | 2,178 | 20.62% |
| KR250117P00065000 | 2024-04-16 10:50AM EDT | 65.00 | 10.10 | 10.10 | 10.35 | 0.00 | - | 1 | 8 | 18.92% |
| KR250117P00070000 | 2024-04-08 3:26PM EDT | 70.00 | 14.75 | 13.65 | 16.35 | 0.00 | - | 1 | 1 | 31.82% |
| KR250117P00075000 | 2024-04-19 1:00PM EDT | 75.00 | 17.40 | 18.75 | 21.25 | 0.00 | - | 10 | 10 | 36.26% |
© 2024 Yahoo. Tutti i diritti riservati.