The Kroger Co. (KR)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:40AM EDT. Mercado abierto.
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240621C00025000 | 2024-04-26 10:33AM EDT | 25.00 | 30.97 | 26.05 | 30.05 | 0.00 | - | 1 | 0 | 514.06% |
| KR240621C00030000 | 2024-03-21 10:33AM EDT | 30.00 | 27.21 | 24.15 | 28.95 | 0.00 | - | 1 | 33 | 753.71% |
| KR240621C00035000 | 2024-06-12 3:02PM EDT | 35.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 39 | 39 | 0.00% |
| KR240621C00040000 | 2024-06-14 9:37AM EDT | 40.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 0.00% |
| KR240621C00045000 | 2024-06-17 11:54AM EDT | 45.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 6 | 1,305 | 0.00% |
| KR240621C00046500 | 2024-06-13 10:17AM EDT | 46.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KR240621C00047000 | 2024-06-14 1:43PM EDT | 47.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| KR240621C00047500 | 2024-06-17 3:59PM EDT | 47.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 31 | 14 | 0.00% |
| KR240621C00048000 | 2024-06-17 2:48PM EDT | 48.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 0.00% |
| KR240621C00048500 | 2024-06-17 10:20AM EDT | 48.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| KR240621C00049000 | 2024-06-17 3:50PM EDT | 49.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 78 | 142 | 0.00% |
| KR240621C00049500 | 2024-06-17 2:32PM EDT | 49.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 27 | 259 | 0.00% |
| KR240621C00050000 | 2024-06-17 3:57PM EDT | 50.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 660 | 10,103 | 0.00% |
| KR240621C00051000 | 2024-06-17 3:59PM EDT | 51.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 918 | 1,186 | 0.00% |
| KR240621C00052000 | 2024-06-17 3:59PM EDT | 52.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 916 | 1,285 | 0.00% |
| KR240621C00053000 | 2024-06-17 3:55PM EDT | 53.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 562 | 856 | 3.13% |
| KR240621C00054000 | 2024-06-17 3:58PM EDT | 54.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 550 | 823 | 6.25% |
| KR240621C00055000 | 2024-06-17 3:43PM EDT | 55.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2,350 | 4,611 | 12.50% |
| KR240621C00056000 | 2024-06-17 3:59PM EDT | 56.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 662 | 1,241 | 12.50% |
| KR240621C00057000 | 2024-06-17 3:58PM EDT | 57.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 190 | 202 | 25.00% |
| KR240621C00058000 | 2024-06-17 2:42PM EDT | 58.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 97 | 444 | 25.00% |
| KR240621C00059000 | 2024-06-17 1:30PM EDT | 59.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 25.00% |
| KR240621C00060000 | 2024-06-17 3:57PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 435 | 3,441 | 25.00% |
| KR240621C00061000 | 2024-06-17 2:36PM EDT | 61.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 25.00% |
| KR240621C00062000 | 2024-06-17 3:59PM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 104 | 50.00% |
| KR240621C00063000 | 2024-06-17 3:22PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 97 | 123 | 50.00% |
| KR240621C00064000 | 2024-06-17 3:22PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 366 | 458 | 50.00% |
| KR240621C00065000 | 2024-06-17 3:21PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 926 | 2,313 | 50.00% |
| KR240621C00066000 | 2024-06-17 9:51AM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 225 | 50.00% |
| KR240621C00070000 | 2024-06-17 9:51AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,371 | 50.00% |
| KR240621C00080000 | 2024-06-10 3:35PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240621P00025000 | 2024-01-25 3:16PM EDT | 25.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 1 | 154 | 566.80% |
| KR240621P00030000 | 2024-05-20 3:44PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 286 | 50.00% |
| KR240621P00035000 | 2024-06-14 10:17AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,622 | 50.00% |
| KR240621P00040000 | 2024-06-17 9:53AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 253 | 8,253 | 50.00% |
| KR240621P00041000 | 2024-06-14 3:50PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| KR240621P00042000 | 2024-06-17 10:26AM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 510 | 755 | 50.00% |
| KR240621P00043000 | 2024-06-14 3:54PM EDT | 43.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 571 | 50.00% |
| KR240621P00044000 | 2024-06-17 3:56PM EDT | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 42 | 88 | 50.00% |
| KR240621P00045000 | 2024-06-17 3:35PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 822 | 2,553 | 25.00% |
| KR240621P00046000 | 2024-06-17 2:26PM EDT | 46.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 67 | 119 | 25.00% |
| KR240621P00046500 | 2024-06-17 3:56PM EDT | 46.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 43 | 56 | 25.00% |
| KR240621P00047000 | 2024-06-17 3:38PM EDT | 47.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 131 | 377 | 25.00% |
| KR240621P00047500 | 2024-06-17 3:38PM EDT | 47.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 124 | 187 | 25.00% |
| KR240621P00048000 | 2024-06-17 3:59PM EDT | 48.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 162 | 273 | 25.00% |
| KR240621P00048500 | 2024-06-17 3:35PM EDT | 48.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 58 | 137 | 25.00% |
| KR240621P00049000 | 2024-06-17 3:59PM EDT | 49.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 575 | 496 | 12.50% |
| KR240621P00049500 | 2024-06-17 3:55PM EDT | 49.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 91 | 352 | 12.50% |
| KR240621P00050000 | 2024-06-17 3:57PM EDT | 50.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3,151 | 11,570 | 12.50% |
| KR240621P00051000 | 2024-06-17 3:59PM EDT | 51.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 288 | 1,941 | 6.25% |
| KR240621P00052000 | 2024-06-17 3:59PM EDT | 52.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 128 | 975 | 1.56% |
| KR240621P00053000 | 2024-06-17 1:41PM EDT | 53.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 39 | 952 | 0.00% |
| KR240621P00054000 | 2024-06-14 3:25PM EDT | 54.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 5 | 231 | 0.00% |
| KR240621P00055000 | 2024-06-17 1:42PM EDT | 55.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 6 | 2,869 | 0.00% |
| KR240621P00056000 | 2024-06-06 1:42PM EDT | 56.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| KR240621P00060000 | 2024-06-17 1:13PM EDT | 60.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 6 | 77 | 0.00% |
| KR240621P00061000 | 2024-05-28 2:35PM EDT | 61.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| KR240621P00063000 | 2024-05-28 9:48AM EDT | 63.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KR240621P00064000 | 2024-06-04 2:14PM EDT | 64.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| KR240621P00065000 | 2024-06-05 10:40AM EDT | 65.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| KR240621P00070000 | 2023-09-08 2:16PM EDT | 70.00 | 22.48 | 26.35 | 26.75 | 0.00 | - | 1 | 0 | 650.78% |
© 2024 Yahoo. Todos los derechos reservados.