Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.631,17 +226,05 (+0,36%)
The Kroger Co. (KR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240719C00035000 | 2024-04-08 1:22PM EDT | 35.00 | 20.85 | 19.45 | 20.75 | 0.00 | - | 11 | 10 | 143.12% |
| KR240719C00036000 | 2024-02-01 1:57PM EDT | 36.00 | 11.10 | 13.30 | 14.25 | 0.00 | - | 15 | 27 | 0.00% |
| KR240719C00037000 | 2024-04-25 12:09PM EDT | 37.00 | 19.05 | 16.20 | 16.60 | 0.00 | - | 1 | 9 | 89.50% |
| KR240719C00038000 | 2024-01-22 11:01AM EDT | 38.00 | 8.85 | 10.60 | 10.75 | 0.00 | - | 13 | 122 | 0.00% |
| KR240719C00039000 | 2024-01-31 10:53AM EDT | 39.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 0.00% |
| KR240719C00040000 | 2024-03-07 10:51AM EDT | 40.00 | 15.00 | 16.65 | 19.55 | 0.00 | - | 2 | 212 | 165.16% |
| KR240719C00041000 | 2024-04-26 12:26PM EDT | 41.00 | 15.26 | 11.30 | 14.00 | 0.00 | - | 1 | 106 | 75.49% |
| KR240719C00042000 | 2024-03-15 10:53AM EDT | 42.00 | 14.85 | 13.00 | 14.75 | 0.00 | - | 2 | 586 | 112.40% |
| KR240719C00043000 | 2024-02-29 12:54PM EDT | 43.00 | 7.16 | 12.60 | 16.70 | 0.00 | - | 1 | 387 | 135.38% |
| KR240719C00044000 | 2024-04-18 1:17PM EDT | 44.00 | 11.80 | 9.45 | 11.55 | 0.00 | - | 10 | 487 | 76.39% |
| KR240719C00045000 | 2024-05-17 10:24AM EDT | 45.00 | 9.60 | 6.15 | 9.70 | 0.00 | - | 1 | 292 | 74.27% |
| KR240719C00046000 | 2024-05-31 10:12AM EDT | 46.00 | 6.60 | 6.80 | 8.80 | -1.80 | -21.43% | 1 | 339 | 53.47% |
| KR240719C00047000 | 2024-05-16 12:35PM EDT | 47.00 | 8.70 | 5.10 | 6.95 | 0.00 | - | 6 | 360 | 50.95% |
| KR240719C00048000 | 2024-05-20 3:50PM EDT | 48.00 | 6.48 | 5.05 | 6.35 | 0.00 | - | 1 | 663 | 52.00% |
| KR240719C00049000 | 2024-05-31 10:22AM EDT | 49.00 | 4.15 | 3.35 | 6.00 | 0.00 | - | 4 | 222 | 55.98% |
| KR240719C00050000 | 2024-05-29 1:45PM EDT | 50.00 | 3.44 | 2.87 | 3.65 | 0.00 | - | 4 | 2,699 | 30.69% |
| KR240719C00055000 | 2024-05-31 1:38PM EDT | 55.00 | 0.86 | 0.92 | 0.98 | -0.03 | -3.37% | 15 | 1,913 | 26.15% |
| KR240719C00060000 | 2024-05-31 1:08PM EDT | 60.00 | 0.20 | 0.18 | 0.23 | 0.00 | - | 7 | 2,590 | 27.74% |
| KR240719C00065000 | 2024-05-28 3:34PM EDT | 65.00 | 0.07 | 0.03 | 0.08 | 0.00 | - | 2 | 323 | 31.84% |
| KR240719C00070000 | 2024-05-15 12:19PM EDT | 70.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 100 | 1,239 | 37.70% |
| KR240719C00075000 | 2024-04-18 1:40PM EDT | 75.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | - | 1 | 46.09% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240719P00025000 | 2023-12-08 4:18PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| KR240719P00030000 | 2024-01-26 1:42PM EDT | 30.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 2 | 19 | 67.97% |
| KR240719P00035000 | 2024-03-06 4:40PM EDT | 35.00 | 0.08 | 0.00 | 0.91 | 0.00 | - | 20 | 192 | 79.69% |
| KR240719P00036000 | 2024-04-22 10:45AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KR240719P00037000 | 2024-05-29 2:47PM EDT | 37.00 | 0.04 | 0.00 | 0.36 | 0.00 | - | 3 | 11 | 57.42% |
| KR240719P00038000 | 2024-05-29 2:47PM EDT | 38.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 3 | 11 | 42.97% |
| KR240719P00039000 | 2024-04-04 10:27AM EDT | 39.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 3 | 85 | 43.95% |
| KR240719P00040000 | 2024-05-17 3:21PM EDT | 40.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 2 | 128 | 37.89% |
| KR240719P00041000 | 2024-05-28 12:16PM EDT | 41.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 200 | 19 | 35.94% |
| KR240719P00042000 | 2024-05-28 10:43AM EDT | 42.00 | 0.07 | 0.04 | 0.09 | 0.00 | - | 1 | 183 | 34.38% |
| KR240719P00043000 | 2024-05-28 3:30PM EDT | 43.00 | 0.09 | 0.06 | 0.11 | 0.00 | - | 2 | 217 | 32.52% |
| KR240719P00044000 | 2024-05-29 12:23PM EDT | 44.00 | 0.12 | 0.09 | 0.13 | 0.00 | - | 1 | 438 | 30.47% |
| KR240719P00045000 | 2024-05-31 12:50PM EDT | 45.00 | 0.18 | 0.13 | 0.17 | 0.00 | - | 5 | 772 | 29.00% |
| KR240719P00046000 | 2024-05-31 11:37AM EDT | 46.00 | 0.25 | 0.13 | 0.24 | -0.01 | -3.85% | 20 | 256 | 28.08% |
| KR240719P00047000 | 2024-05-31 11:37AM EDT | 47.00 | 0.36 | 0.22 | 0.34 | -0.01 | -2.70% | 21 | 247 | 27.25% |
| KR240719P00048000 | 2024-05-30 3:51PM EDT | 48.00 | 0.52 | 0.35 | 0.47 | 0.00 | - | 164 | 410 | 26.34% |
| KR240719P00049000 | 2024-05-31 3:29PM EDT | 49.00 | 0.70 | 0.59 | 0.64 | -0.03 | -4.11% | 58 | 1,290 | 25.37% |
| KR240719P00050000 | 2024-05-31 12:50PM EDT | 50.00 | 0.92 | 0.83 | 0.87 | -0.09 | -8.91% | 18 | 765 | 24.51% |
| KR240719P00055000 | 2024-05-31 2:52PM EDT | 55.00 | 3.59 | 2.88 | 3.35 | -0.08 | -2.18% | 32 | 2,470 | 22.24% |
| KR240719P00060000 | 2024-05-24 1:41PM EDT | 60.00 | 7.30 | 5.80 | 9.75 | 0.00 | - | 2 | 64 | 62.28% |
