Italia markets closed
Dow Jones
37.798,97 +63,86 (+0,17%) Nasdaq
15.865,25 -19,77 (-0,12%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0621 -0,0005 (-0,04%) Bitcoin EUR
59.113,91 -482,25 (-0,81%) CMC Crypto 200
885,54 0,00 (0,00%)
The Kroger Co. (KR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240419C00025000 | 2023-12-18 12:15PM EDT | 25.00 | 20.11 | 20.95 | 21.45 | 0.00 | - | 1 | 2 | 0.00% |
| KR240419C00030000 | 2023-11-20 11:22AM EDT | 30.00 | 13.20 | 14.35 | 15.35 | 0.00 | - | 1 | 3 | 0.00% |
| KR240419C00035000 | 2024-04-08 11:29AM EDT | 35.00 | 20.85 | 20.25 | 22.25 | 0.00 | - | 4 | 8 | 368.55% |
| KR240419C00038000 | 2024-04-12 2:07PM EDT | 38.00 | 17.40 | 15.80 | 19.00 | 0.00 | - | 4 | 43 | 194.53% |
| KR240419C00039000 | 2024-04-15 1:33PM EDT | 39.00 | 16.70 | 15.25 | 17.40 | 0.00 | - | 4 | 135 | 156.25% |
| KR240419C00040000 | 2024-04-15 1:05PM EDT | 40.00 | 15.50 | 13.70 | 15.45 | -0.35 | -2.21% | 1 | 173 | 183.20% |
| KR240419C00041000 | 2024-04-16 1:07PM EDT | 41.00 | 14.50 | 12.85 | 15.35 | -1.70 | -10.49% | 17 | 197 | 276.37% |
| KR240419C00042000 | 2024-03-27 3:17PM EDT | 42.00 | 13.55 | 11.75 | 13.45 | -1.20 | -8.14% | 3 | 170 | 160.16% |
| KR240419C00043000 | 2024-04-16 12:11PM EDT | 43.00 | 12.52 | 11.45 | 12.50 | -0.08 | -0.63% | 2 | 121 | 157.03% |
| KR240419C00044000 | 2024-04-12 1:15PM EDT | 44.00 | 11.60 | 11.05 | 11.50 | 0.00 | - | 2 | 637 | 145.31% |
| KR240419C00045000 | 2024-04-16 1:24PM EDT | 45.00 | 10.50 | 10.10 | 10.50 | -0.04 | -0.38% | 12 | 733 | 87.50% |
| KR240419C00046000 | 2024-04-15 11:35AM EDT | 46.00 | 9.90 | 9.05 | 9.40 | 0.00 | - | 1 | 2,259 | 107.03% |
| KR240419C00047000 | 2024-04-16 3:12PM EDT | 47.00 | 8.63 | 8.00 | 8.40 | +0.27 | +3.23% | 13 | 8,041 | 96.88% |
| KR240419C00048000 | 2024-04-16 9:42AM EDT | 48.00 | 7.75 | 7.35 | 7.50 | +0.32 | +4.31% | 12 | 4,086 | 90.23% |
| KR240419C00049000 | 2024-04-16 3:10PM EDT | 49.00 | 6.65 | 6.05 | 6.40 | -0.22 | -3.20% | 7 | 1,799 | 76.56% |
| KR240419C00050000 | 2024-04-16 3:30PM EDT | 50.00 | 5.51 | 5.15 | 5.45 | -0.14 | -2.48% | 37 | 3,304 | 72.27% |
| KR240419C00051000 | 2024-04-11 10:15AM EDT | 51.00 | 5.01 | 2.94 | 5.40 | 0.00 | - | 12 | 20 | 123.83% |
| KR240419C00052000 | 2024-04-03 9:59AM EDT | 52.00 | 5.43 | 2.37 | 4.55 | 0.00 | - | 1 | 1 | 50.98% |
| KR240419C00053000 | 2024-04-16 11:33AM EDT | 53.00 | 2.70 | 1.27 | 2.69 | -0.13 | -4.59% | 2 | 66 | 54.30% |
| KR240419C00054000 | 2024-04-16 3:35PM EDT | 54.00 | 1.54 | 1.30 | 1.51 | -0.12 | -7.23% | 16 | 166 | 30.18% |
| KR240419C00055000 | 2024-04-16 2:58PM EDT | 55.00 | 0.82 | 0.59 | 0.68 | +0.01 | +1.23% | 109 | 3,539 | 22.95% |
| KR240419C00056000 | 2024-04-16 3:57PM EDT | 56.00 | 0.25 | 0.19 | 0.21 | -0.05 | -16.67% | 155 | 848 | 21.00% |
| KR240419C00057000 | 2024-04-16 3:14PM EDT | 57.00 | 0.07 | 0.05 | 0.06 | -0.06 | -46.15% | 108 | 2,960 | 22.46% |
| KR240419C00058000 | 2024-04-16 12:27PM EDT | 58.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 5 | 1,620 | 26.95% |
| KR240419C00059000 | 2024-04-16 10:44AM EDT | 59.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 372 | 32.42% |
| KR240419C00060000 | 2024-04-16 1:05PM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 2,054 | 35.16% |
| KR240419C00061000 | 2024-04-11 11:31AM EDT | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 59 | 45.31% |
| KR240419C00062000 | 2024-04-05 10:51AM EDT | 62.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 5 | 11 | 70.31% |
| KR240419C00063000 | 2024-03-19 10:29AM EDT | 63.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 60.16% |
| KR240419C00065000 | 2024-03-28 9:30AM EDT | 65.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 38 | 218 | 78.52% |
| KR240419C00066000 | 2024-04-01 9:44AM EDT | 66.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | - | 1 | 104.30% |
| KR240419C00070000 | 2024-03-28 2:32PM EDT | 70.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 75 | 189 | 108.98% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240419P00025000 | 2023-11-14 12:50PM EDT | 25.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 3 | 42 | 401.56% |
| KR240419P00030000 | 2024-02-09 3:52PM EDT | 30.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 20 | 44 | 250.00% |
| KR240419P00035000 | 2024-04-05 12:08PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 283 | 165.63% |
| KR240419P00038000 | 2024-03-28 2:31PM EDT | 38.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 76 | 150.00% |
| KR240419P00039000 | 2024-03-15 10:26AM EDT | 39.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 87 | 156.25% |
| KR240419P00040000 | 2024-03-18 11:36AM EDT | 40.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 516 | 167.58% |
| KR240419P00041000 | 2024-04-10 2:00PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,406 | 106.25% |
| KR240419P00042000 | 2024-04-16 2:27PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,089 | 96.88% |
| KR240419P00043000 | 2024-04-02 12:46PM EDT | 43.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 477 | 87.50% |
| KR240419P00044000 | 2024-04-15 1:04PM EDT | 44.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 890 | 81.25% |
| KR240419P00045000 | 2024-04-12 12:14PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,603 | 75.00% |
| KR240419P00046000 | 2024-04-05 2:57PM EDT | 46.00 | 0.03 | 0.00 | 0.56 | 0.00 | - | 43 | 1,331 | 130.08% |
| KR240419P00047000 | 2024-04-10 1:06PM EDT | 47.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 7,304 | 73.44% |
| KR240419P00048000 | 2024-04-09 3:11PM EDT | 48.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 2 | 1,938 | 106.45% |
| KR240419P00049000 | 2024-04-09 3:11PM EDT | 49.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 1,340 | 62.89% |
| KR240419P00050000 | 2024-04-12 3:20PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 4,458 | 46.88% |
| KR240419P00051000 | 2024-04-08 10:47AM EDT | 51.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 22 | 39.06% |
| KR240419P00052000 | 2024-04-15 2:34PM EDT | 52.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 275 | 31.25% |
| KR240419P00053000 | 2024-04-15 1:39PM EDT | 53.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 50 | 79 | 26.17% |
| KR240419P00054000 | 2024-04-16 3:43PM EDT | 54.00 | 0.09 | 0.09 | 0.11 | -0.06 | -40.00% | 77 | 507 | 22.66% |
| KR240419P00055000 | 2024-04-16 3:42PM EDT | 55.00 | 0.28 | 0.30 | 0.33 | -0.10 | -26.32% | 363 | 9,509 | 19.83% |
| KR240419P00056000 | 2024-04-16 3:40PM EDT | 56.00 | 0.78 | 0.86 | 0.89 | +0.04 | +5.41% | 382 | 1,923 | 18.95% |
| KR240419P00057000 | 2024-04-16 12:12PM EDT | 57.00 | 1.58 | 1.62 | 2.24 | +0.37 | +30.58% | 15 | 2,113 | 50.68% |
| KR240419P00058000 | 2024-04-15 10:25AM EDT | 58.00 | 2.40 | 1.58 | 4.25 | 0.00 | - | 6 | 414 | 113.09% |
| KR240419P00059000 | 2024-04-04 2:12PM EDT | 59.00 | 1.63 | 1.94 | 3.70 | 0.00 | - | 8 | 46 | 0.00% |
| KR240419P00060000 | 2024-04-09 3:27PM EDT | 60.00 | 4.64 | 3.65 | 5.40 | 0.00 | - | 2 | 1 | 96.19% |
| KR240419P00061000 | 2024-04-08 2:02PM EDT | 61.00 | 5.40 | 5.30 | 5.70 | 0.00 | - | - | 1 | 0.00% |
| KR240419P00062000 | 2024-04-08 2:06PM EDT | 62.00 | 6.35 | 5.75 | 7.85 | 0.00 | - | - | 3 | 65.63% |
| KR240419P00063000 | 2024-04-02 10:25AM EDT | 63.00 | 5.55 | 6.10 | 9.20 | 0.00 | - | - | 0 | 173.63% |
| KR240419P00066000 | 2024-04-08 9:41AM EDT | 66.00 | 9.20 | 10.25 | 11.15 | 0.00 | - | - | 0 | 135.16% |
| KR240419P00070000 | 2024-04-10 9:55AM EDT | 70.00 | 14.25 | 13.75 | 15.40 | 0.00 | - | 1 | 2 | 187.60% |
© 2024 Yahoo. Tutti i diritti riservati.