Mercados españoles abiertos en 2 hrs 46 min
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.177,79 +139,63 (+0,36%) Dólar/Euro
1,0774 +0,0008 (+0,08%) Petróleo Brent
81,45 -0,18 (-0,22%) Bitcoin EUR
63.235,36 -1.357,11 (-2,10%)
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:
Precio de ejercicio:55.00
Opciones de comprapara14 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240614C00055000 | 2024-06-10 1:27PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 28 | 254 | 34.38% |
| KR240621C00055000 | 2024-06-10 3:58PM EDT | 2024-06-21 | 0.50 | 0.45 | 0.50 | -0.05 | -9.09% | 100 | 4,668 | 45.22% |
| KR240628C00055000 | 2024-06-10 3:50PM EDT | 2024-06-28 | 0.53 | 0.50 | 0.58 | -0.04 | -7.02% | 12 | 98 | 37.65% |
| KR240705C00055000 | 2024-06-10 3:49PM EDT | 2024-07-05 | 0.56 | 0.51 | 0.59 | -0.12 | -17.65% | 163 | 512 | 32.18% |
| KR240712C00055000 | 2024-06-07 12:55PM EDT | 2024-07-12 | 0.71 | 0.58 | 0.71 | 0.00 | - | 1 | 3 | 30.91% |
| KR240719C00055000 | 2024-06-10 3:46PM EDT | 2024-07-19 | 0.71 | 0.67 | 0.74 | -0.11 | -13.41% | 195 | 2,104 | 28.54% |
| KR240726C00055000 | 2024-06-06 1:00PM EDT | 2024-07-26 | 0.83 | 0.70 | 0.85 | 0.00 | - | - | 3 | 28.08% |
| KR240816C00055000 | 2024-06-10 2:53PM EDT | 2024-08-16 | 1.06 | 0.94 | 1.08 | +0.01 | +0.95% | 67 | 363 | 26.29% |
| KR240920C00055000 | 2024-06-10 2:21PM EDT | 2024-09-20 | 1.68 | 1.56 | 1.63 | +0.03 | +1.82% | 35 | 3,085 | 26.86% |
| KR241018C00055000 | 2024-06-10 3:42PM EDT | 2024-10-18 | 1.91 | 1.88 | 1.97 | -0.07 | -3.54% | 2 | 860 | 26.72% |
| KR241220C00055000 | 2024-06-10 10:52AM EDT | 2024-12-20 | 2.76 | 2.56 | 2.98 | -0.07 | -2.47% | 1 | 209 | 28.89% |
| KR250117C00055000 | 2024-06-10 3:20PM EDT | 2025-01-17 | 3.20 | 3.05 | 3.20 | 0.00 | - | 2 | 2,332 | 28.39% |
| KR250620C00055000 | 2024-06-10 11:58AM EDT | 2025-06-20 | 4.80 | 4.75 | 5.05 | -0.15 | -3.03% | 50 | 9 | 30.71% |
| KR260116C00055000 | 2024-06-06 2:51PM EDT | 2026-01-16 | 6.90 | 6.35 | 6.80 | 0.00 | - | 3 | 363 | 31.29% |
Opciones de ventapara14 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240614P00055000 | 2024-06-06 2:14PM EDT | 2024-06-14 | 3.20 | 2.00 | 3.95 | 0.00 | - | 4 | 113 | 80.47% |
| KR240621P00055000 | 2024-06-10 10:38AM EDT | 2024-06-21 | 3.80 | 3.70 | 3.85 | +0.05 | +1.33% | 1 | 2,891 | 44.82% |
| KR240628P00055000 | 2024-05-23 10:04AM EDT | 2024-06-28 | 2.70 | 2.95 | 3.85 | 0.00 | - | 1 | 5 | 35.06% |
| KR240705P00055000 | 2024-06-03 2:35PM EDT | 2024-07-05 | 3.61 | 3.75 | 3.90 | 0.00 | - | 5 | 7 | 31.01% |
| KR240712P00055000 | 2024-05-31 3:59PM EDT | 2024-07-12 | 3.25 | 3.75 | 3.95 | 0.00 | - | 14 | 14 | 28.47% |
| KR240719P00055000 | 2024-06-10 1:49PM EDT | 2024-07-19 | 3.85 | 3.75 | 3.95 | +0.09 | +2.39% | 34 | 2,478 | 25.78% |
| KR240726P00055000 | 2024-06-06 3:51PM EDT | 2024-07-26 | 3.62 | 3.80 | 4.00 | 0.00 | - | - | 1 | 24.61% |
| KR240816P00055000 | 2024-06-10 10:04AM EDT | 2024-08-16 | 3.88 | 3.95 | 4.15 | -0.19 | -4.67% | 1 | 67 | 22.49% |
| KR240920P00055000 | 2024-06-06 9:53AM EDT | 2024-09-20 | 4.15 | 3.40 | 4.60 | 0.00 | - | 37 | 784 | 22.97% |
| KR241018P00055000 | 2024-06-04 12:34PM EDT | 2024-10-18 | 4.40 | 2.55 | 4.75 | 0.00 | - | 23 | 847 | 21.69% |
| KR241220P00055000 | 2024-06-10 2:55PM EDT | 2024-12-20 | 5.10 | 5.15 | 5.40 | +0.05 | +0.99% | 149 | 1,373 | 22.44% |
| KR250117P00055000 | 2024-06-07 10:27AM EDT | 2025-01-17 | 5.25 | 5.30 | 5.55 | 0.00 | - | 78 | 866 | 21.95% |
| KR260116P00055000 | 2024-05-21 10:59AM EDT | 2026-01-16 | 6.30 | 6.30 | 7.60 | 0.00 | - | 3 | 142 | 21.50% |
© 2024 Yahoo. Todos los derechos reservados.