Deutsche Märkte geschlossen
DAX
18.210,55 +55,31 (+0,30%) Euro Stoxx 50
4.902,60 -13,34 (-0,27%) Dow Jones 30
39.051,02 -76,78 (-0,20%) Gold
2.334,50 +21,30 (+0,92%) EUR/USD
1,0705 +0,0022 (+0,20%) Bitcoin EUR
57.694,04 +652,11 (+1,14%)
The Kroger Co. (KR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:28PM EDT. Markt geöffnet.
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240712C00035000 | 2024-06-18 9:42AM EDT | 35.00 | 17.55 | 13.75 | 14.85 | 0.00 | - | - | 1 | 64.06% |
| KR240712C00038000 | 2024-06-18 9:42AM EDT | 38.00 | 14.58 | 11.15 | 12.20 | 0.00 | - | - | 1 | 95.02% |
| KR240712C00045000 | 2024-06-25 12:53PM EDT | 45.00 | 4.90 | 4.25 | 4.75 | 0.00 | - | 5 | 5 | 47.66% |
| KR240712C00048000 | 2024-06-10 1:38PM EDT | 48.00 | 4.25 | 1.57 | 1.74 | 0.00 | - | - | 4 | 23.63% |
| KR240712C00050000 | 2024-06-27 1:07PM EDT | 50.00 | 0.40 | 0.36 | 0.40 | -0.04 | -9.09% | 4 | 645 | 16.85% |
| KR240712C00051000 | 2024-06-27 12:19PM EDT | 51.00 | 0.16 | 0.15 | 0.18 | -0.02 | -11.11% | 18 | 99 | 17.68% |
| KR240712C00052000 | 2024-06-27 9:56AM EDT | 52.00 | 0.10 | 0.07 | 0.10 | +0.02 | +25.00% | 1 | 203 | 19.92% |
| KR240712C00053000 | 2024-06-27 10:00AM EDT | 53.00 | 0.08 | 0.03 | 0.16 | +0.02 | +33.33% | 20 | 114 | 28.22% |
| KR240712C00054000 | 2024-06-27 11:02AM EDT | 54.00 | 0.04 | 0.01 | 0.28 | 0.00 | - | 40 | 111 | 39.06% |
| KR240712C00055000 | 2024-06-26 11:05AM EDT | 55.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 1 | 29 | 40.23% |
| KR240712C00056000 | 2024-06-27 9:40AM EDT | 56.00 | 0.04 | 0.01 | 1.29 | -0.21 | -84.00% | 14 | 61 | 64.36% |
| KR240712C00057000 | 2024-06-27 12:52PM EDT | 57.00 | 0.05 | 0.01 | 0.24 | -0.06 | -54.55% | 1 | 33 | 51.76% |
| KR240712C00058000 | 2024-06-21 1:28PM EDT | 58.00 | 0.03 | 0.01 | 1.28 | 0.00 | - | 100 | 43 | 74.76% |
| KR240712C00059000 | 2024-06-20 9:40AM EDT | 59.00 | 0.14 | 0.01 | 1.28 | 0.00 | - | 4 | 7 | 79.74% |
| KR240712C00060000 | 2024-06-21 9:54AM EDT | 60.00 | 0.05 | 0.01 | 1.27 | 0.00 | - | 110 | 111 | 84.38% |
| KR240712C00065000 | 2024-06-10 12:18PM EDT | 65.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 0 | 105.86% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240712P00044000 | 2024-06-27 12:26PM EDT | 44.00 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 160 | 47 | 31.06% |
| KR240712P00045000 | 2024-06-27 12:28PM EDT | 45.00 | 0.05 | 0.01 | 0.06 | -0.05 | -50.00% | 200 | 159 | 26.95% |
| KR240712P00046000 | 2024-06-27 1:27PM EDT | 46.00 | 0.05 | 0.02 | 0.06 | -0.11 | -68.75% | 210 | 23 | 21.68% |
| KR240712P00047000 | 2024-06-26 2:57PM EDT | 47.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 11 | 12 | 18.56% |
| KR240712P00048000 | 2024-06-27 11:44AM EDT | 48.00 | 0.22 | 0.18 | 0.20 | +0.01 | +4.76% | 2 | 126 | 16.02% |
| KR240712P00049000 | 2024-06-27 12:57PM EDT | 49.00 | 0.47 | 0.44 | 0.48 | +0.14 | +42.42% | 1 | 588 | 14.94% |
| KR240712P00050000 | 2024-06-26 1:19PM EDT | 50.00 | 1.07 | 0.96 | 1.03 | 0.00 | - | 3 | 39 | 14.75% |
| KR240712P00051000 | 2024-06-26 9:30AM EDT | 51.00 | 1.75 | 1.62 | 1.82 | 0.00 | - | 2 | 143 | 14.94% |
| KR240712P00052000 | 2024-06-26 9:44AM EDT | 52.00 | 2.63 | 2.61 | 2.93 | 0.00 | - | 3 | 44 | 25.34% |
| KR240712P00053000 | 2024-06-25 11:42AM EDT | 53.00 | 3.11 | 3.20 | 3.90 | 0.00 | - | 4 | 3 | 29.69% |
| KR240712P00055000 | 2024-06-20 10:34AM EDT | 55.00 | 4.73 | 5.00 | 6.35 | 0.00 | - | 1 | 0 | 58.30% |
| KR240712P00056000 | 2024-05-31 3:16PM EDT | 56.00 | 4.30 | 5.75 | 6.85 | 0.00 | - | 1 | 0 | 41.31% |
