Mercados españoles cerrados en 4 hrs 15 min
IBEX 35
10.709,90 +76,00 (+0,71%) Euro Stoxx 50
4.933,87 +19,74 (+0,40%) Dólar/Euro
1,0679 +0,0005 (+0,04%) Petróleo Brent
86,36 -0,93 (-1,07%) Oro
2.397,20 +8,80 (+0,37%) Bitcoin EUR
58.520,41 -569,61 (-0,96%)
The Kroger Co. (KR)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara19 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| KR240419C00038000 | 2024-04-12 2:07PM EDT | 38.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 0.00% |
| KR240419C00039000 | 2024-04-15 1:33PM EDT | 39.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 4 | 135 | 0.00% |
| KR240419C00040000 | 2024-04-16 2:32PM EDT | 40.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| KR240419C00041000 | 2024-04-16 1:54PM EDT | 41.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 17 | 213 | 0.00% |
| KR240419C00042000 | 2024-04-16 12:54PM EDT | 42.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 3 | 170 | 0.00% |
| KR240419C00043000 | 2024-04-16 12:11PM EDT | 43.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 0.00% |
| KR240419C00044000 | 2024-04-12 1:15PM EDT | 44.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 637 | 0.00% |
| KR240419C00045000 | 2024-04-17 1:55PM EDT | 45.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 2 | 733 | 0.00% |
| KR240419C00046000 | 2024-04-17 3:33PM EDT | 46.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 2,259 | 0.00% |
| KR240419C00047000 | 2024-04-17 2:35PM EDT | 47.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 1 | 8,038 | 0.00% |
| KR240419C00048000 | 2024-04-17 3:46PM EDT | 48.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 5 | 4,075 | 0.00% |
| KR240419C00049000 | 2024-04-16 3:10PM EDT | 49.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 7 | 1,802 | 0.00% |
| KR240419C00050000 | 2024-04-17 3:58PM EDT | 50.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 28 | 3,286 | 0.00% |
| KR240419C00051000 | 2024-04-11 10:15AM EDT | 51.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 0.00% |
| KR240419C00052000 | 2024-04-17 11:07AM EDT | 52.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KR240419C00053000 | 2024-04-16 11:33AM EDT | 53.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| KR240419C00054000 | 2024-04-16 3:35PM EDT | 54.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 16 | 174 | 0.00% |
| KR240419C00055000 | 2024-04-17 3:21PM EDT | 55.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 205 | 3,688 | 0.00% |
| KR240419C00056000 | 2024-04-17 3:59PM EDT | 56.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 304 | 1,048 | 6.25% |
| KR240419C00057000 | 2024-04-17 12:58PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 81 | 2,964 | 12.50% |
| KR240419C00058000 | 2024-04-17 12:58PM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 1,599 | 12.50% |
| KR240419C00059000 | 2024-04-17 10:22AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 373 | 25.00% |
| KR240419C00060000 | 2024-04-16 1:05PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 2,044 | 25.00% |
| KR240419C00061000 | 2024-04-11 11:31AM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 25.00% |
| KR240419C00062000 | 2024-04-05 10:51AM EDT | 62.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 50.00% |
| KR240419C00063000 | 2024-03-19 10:29AM EDT | 63.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| KR240419C00065000 | 2024-03-28 9:30AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 218 | 50.00% |
| KR240419C00066000 | 2024-04-01 9:44AM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| KR240419C00070000 | 2024-03-28 2:32PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 189 | 50.00% |
Opciones de ventapara19 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240419P00025000 | 2023-11-14 12:50PM EDT | 25.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 3 | 42 | 567.19% |
| KR240419P00030000 | 2024-02-09 3:52PM EDT | 30.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 20 | 44 | 353.13% |
| KR240419P00035000 | 2024-04-05 12:08PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 283 | 50.00% |
| KR240419P00038000 | 2024-03-28 2:31PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 50.00% |
| KR240419P00039000 | 2024-03-15 10:26AM EDT | 39.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 87 | 220.31% |
| KR240419P00040000 | 2024-03-18 11:36AM EDT | 40.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 1 | 516 | 278.13% |
| KR240419P00041000 | 2024-04-10 2:00PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6,406 | 50.00% |
| KR240419P00042000 | 2024-04-17 11:26AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 2,089 | 50.00% |
| KR240419P00043000 | 2024-04-02 12:46PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 477 | 50.00% |
| KR240419P00044000 | 2024-04-15 1:04PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 890 | 50.00% |
| KR240419P00045000 | 2024-04-17 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,604 | 50.00% |
| KR240419P00046000 | 2024-04-05 2:57PM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 43 | 1,331 | 50.00% |
| KR240419P00047000 | 2024-04-10 1:06PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 7,304 | 50.00% |
| KR240419P00048000 | 2024-04-09 3:11PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,938 | 50.00% |
| KR240419P00049000 | 2024-04-09 3:11PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,340 | 50.00% |
| KR240419P00050000 | 2024-04-12 3:20PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 4,458 | 25.00% |
| KR240419P00051000 | 2024-04-08 10:47AM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 25.00% |
| KR240419P00052000 | 2024-04-16 9:30AM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 25.00% |
| KR240419P00053000 | 2024-04-17 3:50PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| KR240419P00054000 | 2024-04-17 3:56PM EDT | 54.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 91 | 555 | 6.25% |
| KR240419P00055000 | 2024-04-17 3:59PM EDT | 55.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 346 | 9,499 | 3.13% |
| KR240419P00056000 | 2024-04-17 3:57PM EDT | 56.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 664 | 1,873 | 0.00% |
| KR240419P00057000 | 2024-04-17 9:44AM EDT | 57.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 189 | 1,863 | 0.00% |
| KR240419P00058000 | 2024-04-17 1:03PM EDT | 58.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 6 | 232 | 0.00% |
| KR240419P00059000 | 2024-04-17 3:21PM EDT | 59.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| KR240419P00060000 | 2024-04-17 3:21PM EDT | 60.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| KR240419P00061000 | 2024-04-17 3:21PM EDT | 61.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| KR240419P00062000 | 2024-04-17 3:16PM EDT | 62.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| KR240419P00063000 | 2024-04-02 10:25AM EDT | 63.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR240419P00066000 | 2024-04-08 9:41AM EDT | 66.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR240419P00070000 | 2024-04-17 3:16PM EDT | 70.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.