Italia markets closed

The Kroger Co. (KR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
46,47-0,99 (-2,09%)
Alla chiusura: 04:00PM EST
46,49 +0,02 (+0,04%)
Dopo ore: 05:58PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KR221209C000360002022-12-01 10:27AM EST36.0012.2510.4010.950.00--6325.78%
KR221209C000380002022-12-01 10:24AM EST38.0010.108.408.850.00--0252.73%
KR221209C000400002022-12-05 3:24PM EST40.006.186.406.900.00-1120207.81%
KR221209C000410002022-12-08 12:30PM EST41.006.105.405.750.00-11158.59%
KR221209C000420002022-12-05 10:44AM EST42.004.104.404.850.00-11148.44%
KR221209C000425002022-12-09 12:35PM EST42.504.803.904.20-1.30-21.31%11114.84%
KR221209C000430002022-12-07 9:52AM EST43.003.553.403.600.00-1183.59%
KR221209C000440002022-12-05 10:19AM EST44.001.852.272.910.00-8487.89%
KR221209C000445002022-12-02 11:54AM EST44.503.301.632.780.00-8094.34%
KR221209C000450002022-12-09 3:31PM EST45.001.871.322.22-0.58-23.67%25287.70%
KR221209C000455002022-12-09 1:47PM EST45.501.740.841.73-0.16-8.42%91272.27%
KR221209C000460002022-12-09 3:42PM EST46.000.750.340.82-0.70-48.28%2749757.42%
KR221209C000465002022-12-09 3:49PM EST46.500.180.000.09-0.82-82.00%5827310.74%
KR221209C000470002022-12-09 3:37PM EST47.000.020.000.01-0.56-96.55%31260114.06%
KR221209C000475002022-12-09 2:36PM EST47.500.020.000.01-0.24-92.31%13964124.22%
KR221209C000480002022-12-09 3:46PM EST48.000.010.000.01-0.09-90.00%50032.81%
KR221209C000485002022-12-09 12:18PM EST48.500.010.000.01-0.02-66.67%11042.19%
KR221209C000490002022-12-09 9:44AM EST49.000.010.000.01-0.01-50.00%274450.00%
KR221209C000495002022-12-09 11:10AM EST49.500.010.000.030.00-631061.72%
KR221209C000500002022-12-09 12:23PM EST50.000.010.000.01-0.01-50.00%743,74759.38%
KR221209C000510002022-12-09 9:34AM EST51.000.010.000.010.00-11,38475.00%
KR221209C000520002022-12-08 3:05PM EST52.000.030.000.01+0.02+200.00%3087.50%
KR221209C000530002022-12-02 11:13AM EST53.000.020.000.010.00-3418798.44%
KR221209C000540002022-12-08 1:39PM EST54.000.010.000.010.00-10112.50%
KR221209C000550002022-12-02 12:10PM EST55.000.010.000.010.00-30125.00%
KR221209C000560002022-12-01 3:35PM EST56.000.010.000.030.00-2630154.69%
KR221209C000570002022-11-29 1:35PM EST57.000.130.000.440.00--1264.45%
KR221209C000580002022-11-30 10:27AM EST58.000.100.000.060.00--93196.88%
KR221209C000600002022-12-01 9:30AM EST60.000.030.000.010.00--54181.25%
KR221209C000650002022-11-30 12:42PM EST65.000.020.000.010.00--1225.00%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KR221209P000300002022-11-14 2:16PM EST30.000.010.000.150.00-14423.44%
KR221209P000350002022-11-18 3:06PM EST35.000.030.000.150.00-50290.63%
KR221209P000360002022-11-22 3:14PM EST36.000.030.000.050.00-10225.00%
KR221209P000370002022-11-25 10:32AM EST37.000.060.000.000.00-181850.00%
KR221209P000380002022-11-29 2:01PM EST38.000.020.000.030.00-2025168.75%
KR221209P000390002022-12-06 3:52PM EST39.000.020.000.010.00-1118131.25%
KR221209P000395002022-12-05 10:53AM EST39.500.010.000.030.00-20140.63%
KR221209P000400002022-12-05 11:13AM EST40.000.010.000.030.00-20131.25%
KR221209P000410002022-12-01 10:56AM EST41.000.020.000.030.00-1135112.50%
KR221209P000415002022-12-05 10:53AM EST41.500.030.000.030.00-2887103.13%
KR221209P000420002022-12-08 11:45AM EST42.000.010.000.010.00-1081.25%
KR221209P000425002022-12-06 2:44PM EST42.500.020.000.020.00-1117078.13%
KR221209P000430002022-12-09 12:39PM EST43.000.010.000.03-0.02-66.67%86675.00%
KR221209P000435002022-12-08 9:30AM EST43.500.020.000.030.00-134064.84%
KR221209P000440002022-12-07 9:55AM EST44.000.020.000.030.00-4513454.69%
KR221209P000445002022-12-08 1:39PM EST44.500.030.000.030.00-142252.34%
KR221209P000450002022-12-09 12:01PM EST45.000.010.000.01-0.01-50.00%2032.81%
KR221209P000455002022-12-09 1:26PM EST45.500.020.000.030.00-210330.08%
KR221209P000460002022-12-09 3:41PM EST46.000.010.000.02-0.01-50.00%21364515.63%
KR221209P000465002022-12-09 3:59PM EST46.500.070.010.10+0.02+40.00%81908.59%
KR221209P000470002022-12-09 3:59PM EST47.000.500.440.61+0.38+316.67%4921,37227.15%
KR221209P000475002022-12-09 2:29PM EST47.500.480.821.11+0.21+77.78%492,05341.02%
KR221209P000480002022-12-09 3:45PM EST48.001.281.401.59+0.68+113.33%25695149.22%
KR221209P000485002022-12-09 1:58PM EST48.501.331.882.17-0.05-3.62%248976.56%
KR221209P000490002022-12-09 10:01AM EST49.001.822.432.59+0.23+14.47%14070.70%
KR221209P000495002022-12-06 11:30AM EST49.503.402.793.100.00-155283.59%
KR221209P000500002022-12-05 1:59PM EST50.003.753.253.700.00-117117.58%
KR221209P000510002022-12-01 10:04AM EST51.003.084.404.650.00-110127.34%
KR221209P000520002022-12-01 1:13PM EST52.003.205.405.700.00--0104.69%
KR221209P000550002022-12-05 10:11AM EST55.009.208.408.600.00-70179.69%
KR221209P000570002022-12-01 9:32AM EST57.006.9510.2510.800.00--0277.34%
KR221209P000650002022-12-01 9:51AM EST65.0016.4518.3518.600.00--0315.63%