Deutsche Märkte geschlossen
DAX
18.210,55 +55,31 (+0,30%) Euro Stoxx 50
4.902,60 -13,34 (-0,27%) Dow Jones 30
39.100,67 -27,13 (-0,07%) Gold
2.335,30 +22,10 (+0,96%) EUR/USD
1,0707 +0,0023 (+0,21%) Bitcoin EUR
57.722,14 +672,17 (+1,18%)
The Kroger Co. (KR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:12PM EDT. Markt geöffnet.
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240628C00030000 | 2024-06-17 11:43AM EDT | 30.00 | 20.44 | 17.25 | 21.35 | 0.00 | - | - | 1 | 268.75% |
| KR240628C00035000 | 2024-06-17 11:43AM EDT | 35.00 | 15.47 | 12.25 | 16.35 | 0.00 | - | - | 1 | 190.63% |
| KR240628C00041000 | 2024-06-26 11:41AM EDT | 41.00 | 8.31 | 6.25 | 10.35 | 0.00 | - | 1 | 1 | 109.38% |
| KR240628C00045000 | 2024-06-21 1:39PM EDT | 45.00 | 5.00 | 4.25 | 4.40 | 0.00 | - | 1 | 9 | 70.31% |
| KR240628C00046000 | 2024-06-18 9:44AM EDT | 46.00 | 6.60 | 3.25 | 3.40 | 0.00 | - | - | 1 | 56.25% |
| KR240628C00047000 | 2024-06-27 12:14PM EDT | 47.00 | 2.32 | 2.29 | 2.40 | +0.08 | +3.57% | 4 | 5 | 54.69% |
| KR240628C00047500 | 2024-06-27 12:35PM EDT | 47.50 | 1.82 | 1.79 | 1.91 | -1.53 | -45.67% | 39 | 20 | 47.07% |
| KR240628C00048000 | 2024-06-26 3:56PM EDT | 48.00 | 1.27 | 1.29 | 1.40 | -0.16 | -11.19% | 3 | 28 | 36.52% |
| KR240628C00048500 | 2024-06-26 11:48AM EDT | 48.50 | 0.85 | 0.81 | 0.92 | 0.00 | - | 2 | 2 | 28.71% |
| KR240628C00049000 | 2024-06-27 1:31PM EDT | 49.00 | 0.42 | 0.40 | 0.46 | -0.05 | -10.64% | 102 | 86 | 20.41% |
| KR240628C00049500 | 2024-06-27 1:43PM EDT | 49.50 | 0.12 | 0.12 | 0.15 | -0.11 | -47.83% | 54 | 199 | 16.60% |
| KR240628C00050000 | 2024-06-27 12:56PM EDT | 50.00 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 250 | 813 | 19.53% |
| KR240628C00051000 | 2024-06-27 1:30PM EDT | 51.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 286 | 1,196 | 27.34% |
| KR240628C00052000 | 2024-06-27 11:51AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,209 | 35.94% |
| KR240628C00053000 | 2024-06-26 12:02PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 743 | 45.31% |
| KR240628C00054000 | 2024-06-25 9:33AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 651 | 50.00% |
| KR240628C00055000 | 2024-06-25 3:02PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 58 | 1,935 | 59.38% |
| KR240628C00056000 | 2024-06-27 11:08AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 859 | 68.75% |
| KR240628C00057000 | 2024-06-27 1:38PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,134 | 75.00% |
| KR240628C00058000 | 2024-06-26 9:50AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 654 | 84.38% |
| KR240628C00059000 | 2024-06-24 11:26AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 437 | 93.75% |
| KR240628C00060000 | 2024-06-21 11:21AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 308 | 487 | 100.00% |
| KR240628C00061000 | 2024-06-24 10:16AM EDT | 61.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 111 | 106.25% |
| KR240628C00062000 | 2024-06-21 9:57AM EDT | 62.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 248 | 139.06% |
| KR240628C00065000 | 2024-06-18 12:33PM EDT | 65.00 | 0.04 | 0.00 | 2.12 | 0.00 | - | 90 | 92 | 349.41% |
| KR240628C00066000 | 2024-06-12 11:35AM EDT | 66.00 | 0.06 | 0.00 | 2.12 | 0.00 | - | 1 | 1 | 361.52% |
| KR240628C00067000 | 2024-05-28 12:01PM EDT | 67.00 | 0.03 | 0.00 | 2.12 | 0.00 | - | 100 | 30 | 373.44% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240628P00030000 | 2024-06-17 9:30AM EDT | 30.00 | 0.05 | 0.00 | 2.12 | 0.00 | - | - | 5 | 591.02% |
| KR240628P00040000 | 2024-05-15 11:41AM EDT | 40.00 | 0.07 | 0.01 | 2.15 | 0.00 | - | - | 6 | 319.14% |
| KR240628P00041000 | 2024-06-21 11:20AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 252 | 266 | 96.88% |
| KR240628P00042000 | 2024-06-21 1:38PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 652 | 707 | 84.38% |
| KR240628P00043000 | 2024-06-24 10:40AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 566 | 569 | 75.00% |
| KR240628P00044000 | 2024-06-27 10:44AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 175 | 62.50% |
| KR240628P00044500 | 2024-06-27 12:58PM EDT | 44.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 55 | 29 | 65.63% |
| KR240628P00045000 | 2024-06-27 11:49AM EDT | 45.00 | 0.04 | 0.00 | 0.20 | +0.03 | +300.00% | 1 | 15 | 85.55% |
| KR240628P00045500 | 2024-06-27 12:25PM EDT | 45.50 | 0.01 | 0.01 | 0.17 | 0.00 | - | 10 | 112 | 75.39% |
| KR240628P00046000 | 2024-06-21 12:58PM EDT | 46.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 74 | 98 | 53.13% |
| KR240628P00046500 | 2024-06-21 1:00PM EDT | 46.50 | 0.04 | 0.01 | 0.52 | 0.00 | - | 64 | 62 | 82.42% |
| KR240628P00047000 | 2024-06-25 10:36AM EDT | 47.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 4 | 137 | 43.75% |
| KR240628P00047500 | 2024-06-27 11:52AM EDT | 47.50 | 0.02 | 0.02 | 0.11 | -0.02 | -50.00% | 10 | 60 | 45.12% |
| KR240628P00048000 | 2024-06-26 2:42PM EDT | 48.00 | 0.04 | 0.01 | 1.31 | 0.00 | - | 85 | 215 | 83.20% |
| KR240628P00048500 | 2024-06-27 12:42PM EDT | 48.50 | 0.06 | 0.04 | 0.08 | -0.02 | -25.00% | 106 | 350 | 23.24% |
| KR240628P00049000 | 2024-06-27 1:35PM EDT | 49.00 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 159 | 995 | 16.21% |
| KR240628P00049500 | 2024-06-27 1:43PM EDT | 49.50 | 0.31 | 0.28 | 0.34 | -0.15 | -32.61% | 64 | 237 | 14.84% |
| KR240628P00050000 | 2024-06-27 12:22PM EDT | 50.00 | 0.68 | 0.66 | 0.76 | -0.08 | -10.53% | 31 | 884 | 17.77% |
| KR240628P00051000 | 2024-06-27 11:08AM EDT | 51.00 | 1.73 | 1.66 | 1.75 | +0.02 | +1.17% | 2 | 742 | 31.25% |
| KR240628P00052000 | 2024-06-27 12:56PM EDT | 52.00 | 2.70 | 2.64 | 2.89 | 0.00 | - | 1 | 331 | 66.60% |
| KR240628P00053000 | 2024-06-24 10:55AM EDT | 53.00 | 2.77 | 3.65 | 4.50 | 0.00 | - | 3 | 25 | 103.52% |
| KR240628P00054000 | 2024-06-20 1:47PM EDT | 54.00 | 4.00 | 2.66 | 6.75 | 0.00 | - | 13 | 0 | 259.77% |
| KR240628P00055000 | 2024-06-18 3:58PM EDT | 55.00 | 3.47 | 4.20 | 7.75 | 0.00 | - | 3 | 2 | 122.66% |
| KR240628P00056000 | 2024-06-25 11:51AM EDT | 56.00 | 8.10 | 4.65 | 8.75 | 0.00 | - | 1 | 1 | 299.41% |
