The Kroger Co. (KR)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:45.00
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240621C00045000 | 2024-06-14 3:29PM EDT | 2024-06-21 | 5.70 | 5.45 | 5.65 | +0.30 | +5.56% | 1 | 1,300 | 61.13% |
| KR240712C00045000 | 2024-06-06 3:14PM EDT | 2024-07-12 | 7.40 | 5.35 | 7.85 | 0.00 | - | - | 1 | 61.23% |
| KR240719C00045000 | 2024-06-14 9:43AM EDT | 2024-07-19 | 5.80 | 5.40 | 5.95 | -0.10 | -1.69% | 2 | 291 | 39.75% |
| KR240726C00045000 | 2024-06-11 10:15AM EDT | 2024-07-26 | 6.83 | 4.85 | 6.65 | 0.00 | - | - | 1 | 50.98% |
| KR240816C00045000 | 2024-06-12 11:18AM EDT | 2024-08-16 | 6.20 | 6.10 | 6.25 | 0.00 | - | - | 5 | 35.06% |
| KR240920C00045000 | 2024-06-12 10:05AM EDT | 2024-09-20 | 6.70 | 6.45 | 6.65 | 0.00 | - | 1 | 325 | 33.35% |
| KR241018C00045000 | 2024-03-13 3:56PM EDT | 2024-10-18 | 12.60 | 11.50 | 12.00 | 0.00 | - | 1 | 78 | 79.52% |
| KR241220C00045000 | 2024-06-12 2:08PM EDT | 2024-12-20 | 7.44 | 7.20 | 7.75 | 0.00 | - | 30 | 32 | 33.45% |
| KR250117C00045000 | 2024-06-13 3:51PM EDT | 2025-01-17 | 8.00 | 7.75 | 8.10 | 0.00 | - | 7 | 1,175 | 33.88% |
| KR250620C00045000 | 2024-06-13 9:31AM EDT | 2025-06-20 | 9.40 | 9.20 | 9.55 | 0.00 | - | 3 | 3 | 34.13% |
| KR260116C00045000 | 2024-06-12 10:36AM EDT | 2026-01-16 | 10.69 | 10.60 | 11.05 | 0.00 | - | 4 | 62 | 33.92% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240621P00045000 | 2024-06-14 3:49PM EDT | 2024-06-21 | 0.15 | 0.12 | 0.15 | 0.00 | - | 58 | 2,112 | 57.62% |
| KR240628P00045000 | 2024-06-14 12:57PM EDT | 2024-06-28 | 0.17 | 0.16 | 0.20 | +0.06 | +54.55% | 1 | 6 | 45.12% |
| KR240705P00045000 | 2024-06-13 9:30AM EDT | 2024-07-05 | 0.25 | 0.14 | 0.27 | 0.00 | - | 2 | 2 | 40.04% |
| KR240712P00045000 | 2024-06-13 3:25PM EDT | 2024-07-12 | 0.23 | 0.19 | 1.58 | 0.00 | - | 1 | 159 | 52.98% |
| KR240719P00045000 | 2024-06-14 2:54PM EDT | 2024-07-19 | 0.27 | 0.24 | 0.29 | +0.01 | +3.85% | 1 | 766 | 31.74% |
| KR240726P00045000 | 2024-06-12 2:56PM EDT | 2024-07-26 | 0.29 | 0.22 | 1.58 | 0.00 | - | - | 2 | 56.84% |
| KR240816P00045000 | 2024-06-14 12:53PM EDT | 2024-08-16 | 0.41 | 0.16 | 0.44 | +0.01 | +2.50% | 2 | 54 | 27.03% |
| KR240920P00045000 | 2024-06-14 1:29PM EDT | 2024-09-20 | 0.74 | 0.67 | 0.94 | -0.02 | -2.63% | 89 | 128 | 29.08% |
| KR241018P00045000 | 2024-06-14 12:41PM EDT | 2024-10-18 | 0.91 | 0.83 | 0.97 | +0.21 | +30.00% | 2 | 12 | 26.00% |
| KR241220P00045000 | 2024-06-11 11:04AM EDT | 2024-12-20 | 1.25 | 1.37 | 1.61 | 0.00 | - | 1 | 105 | 27.05% |
| KR250117P00045000 | 2024-06-14 2:15PM EDT | 2025-01-17 | 1.75 | 1.58 | 1.79 | 0.00 | - | 3 | 3,159 | 26.70% |
| KR250620P00045000 | 2024-06-05 3:29PM EDT | 2025-06-20 | 2.40 | 2.52 | 2.84 | 0.00 | - | - | 2 | 26.62% |
| KR260116P00045000 | 2024-06-14 3:38PM EDT | 2026-01-16 | 3.65 | 3.50 | 3.70 | -0.10 | -2.67% | 14 | 314 | 25.18% |
© 2024 Yahoo. Todos los derechos reservados.