Mercados españoles abiertos en 7 hrs 51 min
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0891 +0,0004 (+0,03%) Petróleo Brent
82,95 +0,20 (+0,24%) Bitcoin EUR
60.775,09 +4.154,53 (+7,34%)
The Kroger Co. (KR)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240517C00038000 | 2024-05-14 9:46AM EDT | 38.00 | 17.00 | 15.35 | 18.00 | 0.00 | - | 16 | 16 | 259.38% |
| KR240517C00039000 | 2024-05-02 2:47PM EDT | 39.00 | 16.15 | 14.45 | 17.35 | 0.00 | - | 1 | 0 | 280.08% |
| KR240517C00040000 | 2024-05-02 10:06AM EDT | 40.00 | 14.90 | 13.55 | 15.70 | 0.00 | - | 1 | 0 | 219.53% |
| KR240517C00041000 | 2024-05-13 2:59PM EDT | 41.00 | 13.90 | 12.60 | 15.20 | -0.60 | -4.14% | 3 | 0 | 246.88% |
| KR240517C00043000 | 2024-05-01 10:20AM EDT | 43.00 | 11.80 | 10.35 | 13.25 | 0.00 | - | 3 | 0 | 202.34% |
| KR240517C00044000 | 2024-05-15 10:09AM EDT | 44.00 | 10.75 | 9.55 | 12.30 | -1.75 | -14.00% | 1 | 0 | 201.76% |
| KR240517C00045000 | 2024-05-13 3:47PM EDT | 45.00 | 9.45 | 8.30 | 11.20 | -0.81 | -7.89% | 1 | 2 | 166.02% |
| KR240517C00046000 | 2024-05-13 3:21PM EDT | 46.00 | 9.35 | 7.80 | 10.25 | 0.00 | - | 560 | 0 | 179.88% |
| KR240517C00047000 | 2024-05-13 3:39PM EDT | 47.00 | 8.25 | 7.30 | 9.30 | 0.00 | - | 421 | 0 | 186.72% |
| KR240517C00048000 | 2024-05-13 3:39PM EDT | 48.00 | 7.25 | 6.30 | 8.00 | 0.00 | - | 281 | 0 | 157.72% |
| KR240517C00049000 | 2024-05-13 3:21PM EDT | 49.00 | 6.35 | 5.30 | 7.30 | 0.00 | - | 420 | 0 | 151.86% |
| KR240517C00050000 | 2024-05-15 10:57AM EDT | 50.00 | 4.85 | 4.30 | 6.20 | -0.40 | -7.62% | 1 | 1 | 130.76% |
| KR240517C00052000 | 2024-05-13 2:59PM EDT | 52.00 | 3.00 | 0.38 | 2.99 | 0.00 | - | 25 | 0 | 78.52% |
| KR240517C00053000 | 2024-05-14 9:30AM EDT | 53.00 | 2.34 | 0.71 | 2.04 | 0.00 | - | 1 | 1 | 63.28% |
| KR240517C00054000 | 2024-05-15 3:59PM EDT | 54.00 | 0.62 | 0.58 | 0.63 | -0.73 | -54.07% | 108 | 20 | 21.09% |
| KR240517C00055000 | 2024-05-15 3:42PM EDT | 55.00 | 0.13 | 0.11 | 0.16 | -0.54 | -80.60% | 658 | 2,645 | 19.92% |
| KR240517C00056000 | 2024-05-15 3:23PM EDT | 56.00 | 0.02 | 0.02 | 0.04 | -0.18 | -90.00% | 112 | 1,620 | 22.85% |
| KR240517C00057000 | 2024-05-15 10:28AM EDT | 57.00 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 3 | 671 | 28.52% |
| KR240517C00058000 | 2024-05-15 10:52AM EDT | 58.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 826 | 37.11% |
| KR240517C00059000 | 2024-05-08 11:28AM EDT | 59.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 4 | 107 | 62.89% |
| KR240517C00060000 | 2024-05-14 3:55PM EDT | 60.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 1 | 958 | 71.48% |
| KR240517C00061000 | 2024-05-13 12:21PM EDT | 61.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | 5 | 10 | 105.66% |
| KR240517C00062000 | 2024-04-22 11:21AM EDT | 62.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 5 | 69.53% |
| KR240517C00065000 | 2024-04-24 2:48PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 153 | 79.69% |
| KR240517C00070000 | 2024-04-16 9:55AM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 121.09% |
Opciones de ventapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240517P00040000 | 2024-03-06 3:25PM EDT | 40.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 164.06% |
| KR240517P00042000 | 2024-04-01 9:30AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| KR240517P00043000 | 2024-05-09 9:30AM EDT | 43.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 4 | 148.05% |
| KR240517P00044000 | 2024-03-27 10:21AM EDT | 44.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 119.53% |
| KR240517P00045000 | 2024-04-08 11:21AM EDT | 45.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 234 | 96.88% |
| KR240517P00046000 | 2024-04-09 3:19PM EDT | 46.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 188 | 92.19% |
| KR240517P00047000 | 2024-05-14 10:00AM EDT | 47.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 2 | 173 | 112.11% |
| KR240517P00048000 | 2024-05-14 2:24PM EDT | 48.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 49 | 125 | 146.68% |
| KR240517P00048500 | 2024-05-10 3:49PM EDT | 48.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 54.69% |
| KR240517P00049000 | 2024-05-15 10:14AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 318 | 51.56% |
| KR240517P00049500 | 2024-05-06 10:24AM EDT | 49.50 | 0.11 | 0.01 | 0.02 | 0.00 | - | - | 8 | 51.56% |
| KR240517P00050000 | 2024-05-14 2:06PM EDT | 50.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 5 | 488 | 50.00% |
| KR240517P00051000 | 2024-04-22 10:08AM EDT | 51.00 | 0.09 | 0.01 | 0.03 | 0.00 | - | - | 2 | 40.23% |
| KR240517P00052000 | 2024-05-15 3:59PM EDT | 52.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 21 | 133 | 30.08% |
| KR240517P00053000 | 2024-05-15 3:59PM EDT | 53.00 | 0.07 | 0.04 | 0.07 | +0.03 | +75.00% | 35 | 162 | 24.22% |
| KR240517P00054000 | 2024-05-15 3:45PM EDT | 54.00 | 0.26 | 0.18 | 0.23 | +0.16 | +160.00% | 1,636 | 750 | 19.92% |
| KR240517P00055000 | 2024-05-15 3:34PM EDT | 55.00 | 0.75 | 0.68 | 0.79 | +0.45 | +150.00% | 1,508 | 6,558 | 20.61% |
| KR240517P00056000 | 2024-05-15 3:31PM EDT | 56.00 | 1.73 | 1.37 | 1.97 | +0.78 | +82.11% | 48 | 1,221 | 47.46% |
| KR240517P00057000 | 2024-05-15 3:25PM EDT | 57.00 | 2.63 | 1.52 | 2.81 | +0.84 | +46.93% | 6 | 116 | 49.61% |
| KR240517P00058000 | 2024-05-15 3:32PM EDT | 58.00 | 3.80 | 2.13 | 4.30 | +1.03 | +37.18% | 101 | 30 | 97.85% |
| KR240517P00060000 | 2024-05-15 3:20PM EDT | 60.00 | 6.08 | 5.30 | 7.00 | +1.59 | +35.41% | 128 | 169 | 113.28% |
| KR240517P00061000 | 2024-04-25 1:59PM EDT | 61.00 | 5.45 | 5.85 | 7.55 | 0.00 | - | - | 0 | 76.17% |
| KR240517P00062000 | 2024-04-25 3:01PM EDT | 62.00 | 6.35 | 7.55 | 9.15 | 0.00 | - | - | 0 | 152.05% |
| KR240517P00065000 | 2024-05-15 3:20PM EDT | 65.00 | 11.55 | 9.40 | 12.65 | +1.45 | +14.36% | 3 | 1 | 155.08% |
| KR240517P00066000 | 2024-05-15 3:16PM EDT | 66.00 | 11.55 | 10.40 | 13.65 | +0.85 | +7.94% | 14 | 5 | 164.26% |
| KR240517P00067000 | 2024-05-15 3:16PM EDT | 67.00 | 12.55 | 11.25 | 14.65 | +1.25 | +11.06% | 11 | 4 | 164.45% |
| KR240517P00070000 | 2024-05-15 3:20PM EDT | 70.00 | 15.60 | 14.15 | 16.35 | +0.10 | +0.65% | 2 | 1 | 232.42% |
© 2024 Yahoo. Todos los derechos reservados.