Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.486,83 +1.495,30 (+2,41%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KR260116C00025000 | 2024-05-10 1:25PM EDT | 25.00 | 30.61 | 25.00 | 30.00 | 0.00 | - | 2 | 18 | 45.56% |
| KR260116C00028000 | 2024-07-18 12:58PM EDT | 28.00 | 27.40 | 24.10 | 28.75 | 0.00 | - | 3 | 3 | 58.06% |
| KR260116C00030000 | 2024-06-25 2:08PM EDT | 30.00 | 21.15 | 23.15 | 25.20 | 0.00 | - | 1 | 40 | 38.75% |
| KR260116C00033000 | 2024-07-25 10:43AM EDT | 33.00 | 22.20 | 22.15 | 22.75 | 0.00 | - | 12 | 34 | 38.87% |
| KR260116C00035000 | 2024-07-15 3:45PM EDT | 35.00 | 19.15 | 20.45 | 21.65 | 0.00 | - | 1 | 24 | 42.13% |
| KR260116C00038000 | 2024-04-25 11:09AM EDT | 38.00 | 20.66 | 16.70 | 18.90 | 0.00 | - | 1 | 9 | 38.11% |
| KR260116C00040000 | 2024-07-22 3:36PM EDT | 40.00 | 16.95 | 15.60 | 16.95 | 0.00 | - | 3,529 | 3,811 | 34.78% |
| KR260116C00043000 | 2024-07-24 2:02PM EDT | 43.00 | 14.30 | 14.20 | 15.00 | 0.00 | - | 1 | 9 | 34.99% |
| KR260116C00045000 | 2024-07-22 10:57AM EDT | 45.00 | 13.40 | 12.40 | 15.35 | 0.00 | - | 21 | 68 | 42.30% |
| KR260116C00047000 | 2024-07-19 12:17PM EDT | 47.00 | 11.90 | 10.65 | 12.20 | 0.00 | - | 1 | 64 | 33.05% |
| KR260116C00050000 | 2024-07-18 11:50AM EDT | 50.00 | 10.25 | 9.65 | 9.90 | 0.00 | - | 2 | 749 | 30.14% |
| KR260116C00055000 | 2024-07-25 12:36PM EDT | 55.00 | 6.85 | 7.05 | 7.30 | 0.00 | - | 1 | 464 | 29.05% |
| KR260116C00060000 | 2024-07-26 11:57AM EDT | 60.00 | 5.02 | 4.55 | 5.55 | +0.37 | +7.96% | 2 | 6,118 | 29.40% |
| KR260116C00065000 | 2024-07-24 12:45PM EDT | 65.00 | 3.65 | 3.55 | 4.45 | 0.00 | - | 474 | 878 | 30.66% |
| KR260116C00070000 | 2024-07-26 11:57AM EDT | 70.00 | 2.52 | 2.44 | 2.81 | +0.02 | +0.80% | 2 | 48,473 | 28.32% |
| KR260116C00075000 | 2024-07-23 1:52PM EDT | 75.00 | 1.78 | 1.73 | 2.04 | 0.00 | - | 1 | 48 | 28.37% |
| KR260116C00080000 | 2024-07-01 1:55PM EDT | 80.00 | 1.04 | 1.19 | 1.52 | 0.00 | - | 2 | 3 | 28.68% |
| KR260116C00085000 | 2024-07-24 12:29PM EDT | 85.00 | 0.90 | 0.82 | 1.16 | 0.00 | - | 893 | 950 | 29.13% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KR260116P00025000 | 2024-07-25 2:07PM EDT | 25.00 | 0.20 | 0.12 | 1.20 | 0.00 | - | 22 | 84 | 52.08% |
| KR260116P00028000 | 2024-06-28 3:01PM EDT | 28.00 | 0.50 | 0.14 | 0.55 | 0.00 | - | 1 | 64 | 37.21% |
| KR260116P00030000 | 2024-06-28 10:35AM EDT | 30.00 | 0.62 | 0.19 | 0.65 | 0.00 | - | 22 | 541 | 35.30% |
| KR260116P00033000 | 2024-07-08 9:37AM EDT | 33.00 | 0.77 | 0.54 | 0.72 | 0.00 | - | 2 | 154 | 31.40% |
| KR260116P00035000 | 2024-07-23 3:39PM EDT | 35.00 | 0.75 | 0.70 | 0.87 | 0.00 | - | 107 | 814 | 29.96% |
| KR260116P00038000 | 2024-07-19 10:10AM EDT | 38.00 | 1.20 | 1.04 | 1.68 | 0.00 | - | 1 | 76 | 31.86% |
| KR260116P00040000 | 2024-07-23 3:01PM EDT | 40.00 | 1.41 | 1.26 | 1.94 | 0.00 | - | 11 | 174 | 30.31% |
| KR260116P00043000 | 2024-07-17 3:45PM EDT | 43.00 | 2.05 | 1.87 | 2.16 | 0.00 | - | 3 | 120 | 26.72% |
| KR260116P00045000 | 2024-07-23 11:27AM EDT | 45.00 | 2.44 | 2.32 | 2.63 | 0.00 | - | 3 | 351 | 25.93% |
| KR260116P00047000 | 2024-07-19 11:54AM EDT | 47.00 | 3.15 | 2.93 | 3.25 | 0.00 | - | 1 | 484 | 25.50% |
| KR260116P00050000 | 2024-07-26 1:22PM EDT | 50.00 | 3.95 | 3.90 | 4.25 | -0.10 | -2.47% | 24 | 514 | 24.45% |
| KR260116P00055000 | 2024-07-26 3:57PM EDT | 55.00 | 6.15 | 6.05 | 6.30 | -0.25 | -3.91% | 3 | 183 | 22.47% |
| KR260116P00060000 | 2024-07-24 10:11AM EDT | 60.00 | 9.55 | 8.85 | 9.15 | 0.00 | - | 1 | 138 | 21.20% |
| KR260116P00065000 | 2024-07-17 11:04AM EDT | 65.00 | 12.41 | 11.65 | 12.60 | 0.00 | - | 2 | 301 | 19.85% |
| KR260116P00070000 | 2024-06-07 9:36AM EDT | 70.00 | 18.39 | 18.10 | 18.65 | 0.00 | - | 1 | 0 | 28.85% |
| KR260116P00085000 | 2024-06-21 9:32AM EDT | 85.00 | 34.50 | 28.00 | 33.00 | 0.00 | - | 1 | 0 | 35.79% |
© 2024 Yahoo. Tutti i diritti riservati.