The Kroger Co. (KR)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240920C00025000 | 2024-03-26 10:10AM EDT | 25.00 | 31.50 | 29.45 | 32.95 | 0.00 | - | 5 | 3 | 126.17% |
| KR240920C00037000 | 2024-02-01 1:09PM EDT | 37.00 | 10.45 | 12.45 | 14.00 | 0.00 | - | - | 14 | 0.00% |
| KR240920C00038000 | 2024-01-31 12:08PM EDT | 38.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| KR240920C00039000 | 2024-01-31 11:34AM EDT | 39.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| KR240920C00040000 | 2024-02-14 1:05PM EDT | 40.00 | 7.36 | 15.30 | 19.35 | 0.00 | - | 10 | 134 | 77.12% |
| KR240920C00041000 | 2024-03-01 12:23PM EDT | 41.00 | 9.75 | 14.75 | 18.85 | 0.00 | - | 5 | 53 | 78.66% |
| KR240920C00042000 | 2024-02-22 11:14AM EDT | 42.00 | 6.95 | 15.00 | 17.20 | 0.00 | - | 124 | 134 | 77.98% |
| KR240920C00043000 | 2024-02-07 10:48AM EDT | 43.00 | 4.65 | 13.85 | 14.60 | 0.00 | - | - | 1 | 64.72% |
| KR240920C00044000 | 2024-03-06 10:46AM EDT | 44.00 | 7.65 | 13.95 | 14.10 | 0.00 | - | 114 | 211 | 69.36% |
| KR240920C00045000 | 2024-05-16 10:08AM EDT | 45.00 | 10.87 | 9.95 | 10.30 | 0.00 | - | 10 | 314 | 36.18% |
| KR240920C00046000 | 2024-03-07 1:43PM EDT | 46.00 | 10.46 | 11.30 | 13.15 | 0.00 | - | 8 | 28 | 63.65% |
| KR240920C00047000 | 2024-04-19 12:04PM EDT | 47.00 | 10.45 | 8.30 | 8.55 | 0.00 | - | 1 | 60 | 33.40% |
| KR240920C00048000 | 2024-04-18 10:53AM EDT | 48.00 | 8.95 | 7.45 | 9.40 | 0.00 | - | 1 | 283 | 48.46% |
| KR240920C00049000 | 2024-04-11 12:05PM EDT | 49.00 | 8.60 | 7.10 | 9.00 | 0.00 | - | 11 | 507 | 50.22% |
| KR240920C00050000 | 2024-05-10 12:26PM EDT | 50.00 | 6.95 | 5.95 | 6.75 | 0.00 | - | 1 | 695 | 35.52% |
| KR240920C00055000 | 2024-05-17 2:33PM EDT | 55.00 | 2.82 | 2.92 | 3.05 | -0.45 | -13.76% | 15 | 2,885 | 26.86% |
| KR240920C00060000 | 2024-05-16 11:53AM EDT | 60.00 | 1.41 | 1.20 | 1.26 | 0.00 | - | 4 | 940 | 25.46% |
| KR240920C00065000 | 2024-05-17 9:57AM EDT | 65.00 | 0.45 | 0.46 | 0.66 | -0.08 | -15.09% | 7 | 236 | 27.95% |
| KR240920C00070000 | 2024-04-25 2:31PM EDT | 70.00 | 0.34 | 0.16 | 0.21 | 0.00 | - | 1 | 819 | 26.76% |
| KR240920C00075000 | 2024-05-17 10:51AM EDT | 75.00 | 0.07 | 0.05 | 0.11 | -0.03 | -30.00% | 84 | 181 | 28.66% |
| KR240920C00080000 | 2024-04-15 11:33AM EDT | 80.00 | 0.09 | 0.01 | 0.07 | 0.00 | - | 200 | 189 | 31.06% |
| KR240920C00085000 | 2024-04-30 1:21PM EDT | 85.00 | 0.02 | 0.01 | 0.87 | 0.00 | - | 100 | 21 | 55.98% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240920P00025000 | 2024-01-30 4:00PM EDT | 25.00 | 0.06 | 0.00 | 2.19 | 0.00 | - | - | 1 | 104.83% |
| KR240920P00030000 | 2024-04-15 11:37AM EDT | 30.00 | 0.04 | 0.00 | 2.16 | 0.00 | - | 100 | 100 | 83.59% |
| KR240920P00035000 | 2024-05-13 10:34AM EDT | 35.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 52 | 38 | 38.57% |
| KR240920P00036000 | 2024-05-17 11:52AM EDT | 36.00 | 0.08 | 0.00 | 0.11 | -0.42 | -84.00% | 1 | 4 | 36.91% |
| KR240920P00037000 | 2024-05-16 3:50PM EDT | 37.00 | 0.09 | 0.06 | 0.12 | 0.00 | - | 100 | 131 | 35.35% |
| KR240920P00038000 | 2024-05-16 3:50PM EDT | 38.00 | 0.08 | 0.07 | 0.14 | 0.00 | - | 100 | 133 | 34.18% |
| KR240920P00039000 | 2024-05-14 3:07PM EDT | 39.00 | 0.10 | 0.09 | 0.16 | 0.00 | - | 200 | 18 | 32.86% |
| KR240920P00040000 | 2024-05-13 11:02AM EDT | 40.00 | 0.10 | 0.11 | 0.18 | 0.00 | - | 2 | 202 | 31.45% |
| KR240920P00041000 | 2024-04-17 2:36PM EDT | 41.00 | 0.25 | 0.14 | 0.21 | 0.00 | - | 8 | 6 | 30.32% |
| KR240920P00042000 | 2024-03-06 2:59PM EDT | 42.00 | 0.69 | 0.20 | 0.27 | 0.00 | - | 1 | 37 | 29.83% |
| KR240920P00043000 | 2024-03-06 3:12PM EDT | 43.00 | 0.85 | 0.24 | 0.30 | 0.00 | - | 66 | 3 | 28.32% |
| KR240920P00044000 | 2024-05-03 11:41AM EDT | 44.00 | 0.39 | 0.30 | 0.35 | 0.00 | - | 1 | 89 | 27.20% |
| KR240920P00045000 | 2024-05-17 3:18PM EDT | 45.00 | 0.41 | 0.39 | 0.44 | -0.12 | -22.64% | 2 | 90 | 26.59% |
| KR240920P00046000 | 2024-04-05 10:34AM EDT | 46.00 | 0.48 | 0.53 | 0.57 | 0.00 | - | 1 | 278 | 26.32% |
| KR240920P00047000 | 2024-05-09 2:48PM EDT | 47.00 | 0.62 | 0.48 | 0.68 | 0.00 | - | 5 | 308 | 25.39% |
| KR240920P00048000 | 2024-05-08 2:13PM EDT | 48.00 | 0.79 | 0.62 | 0.84 | +0.05 | +6.76% | 3 | 302 | 24.81% |
| KR240920P00049000 | 2024-05-15 2:39PM EDT | 49.00 | 0.95 | 0.97 | 1.02 | 0.00 | - | 2 | 317 | 24.11% |
| KR240920P00050000 | 2024-05-17 3:18PM EDT | 50.00 | 1.26 | 1.20 | 1.26 | +0.23 | +22.33% | 9 | 366 | 23.68% |
| KR240920P00055000 | 2024-05-16 3:37PM EDT | 55.00 | 2.97 | 3.00 | 3.20 | 0.00 | - | 52 | 726 | 21.75% |
| KR240920P00060000 | 2024-05-10 9:44AM EDT | 60.00 | 5.95 | 6.30 | 6.55 | 0.00 | - | 11 | 522 | 20.39% |
| KR240920P00065000 | 2024-05-13 10:18AM EDT | 65.00 | 9.20 | 10.15 | 11.10 | 0.00 | - | 57 | 47 | 22.46% |
© 2024 Yahoo. Todos los derechos reservados.