Deutsche Märkte geschlossen
DAX
18.210,55 +55,31 (+0,30%) Euro Stoxx 50
4.902,60 -13,34 (-0,27%) Dow Jones 30
39.235,66 +107,86 (+0,28%) Gold
2.336,30 +23,10 (+1,00%) EUR/USD
1,0708 +0,0024 (+0,22%) Bitcoin EUR
57.713,31 +617,07 (+1,08%)
The Kroger Co. (KR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:40PM EDT. Markt geöffnet.
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240726C00045000 | 2024-06-17 12:29PM EDT | 45.00 | 6.57 | 4.50 | 5.50 | 0.00 | - | 1 | 2 | 52.59% |
| KR240726C00048000 | 2024-06-27 9:58AM EDT | 48.00 | 1.83 | 1.80 | 1.95 | -0.64 | -25.91% | 50 | 55 | 21.09% |
| KR240726C00049000 | 2024-06-27 10:24AM EDT | 49.00 | 1.10 | 1.17 | 1.22 | -0.80 | -42.11% | 5 | 17 | 18.70% |
| KR240726C00050000 | 2024-06-26 3:53PM EDT | 50.00 | 0.75 | 0.66 | 0.71 | 0.00 | - | 39 | 101 | 17.85% |
| KR240726C00051000 | 2024-06-26 3:55PM EDT | 51.00 | 0.42 | 0.35 | 0.39 | 0.00 | - | 1 | 82 | 17.73% |
| KR240726C00052000 | 2024-06-27 11:24AM EDT | 52.00 | 0.18 | 0.18 | 0.23 | -0.14 | -43.75% | 9 | 149 | 18.65% |
| KR240726C00053000 | 2024-06-26 11:13AM EDT | 53.00 | 0.09 | 0.09 | 0.14 | 0.00 | - | 3 | 93 | 19.73% |
| KR240726C00054000 | 2024-06-26 12:37PM EDT | 54.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 4 | 36 | 20.51% |
| KR240726C00055000 | 2024-06-27 12:43PM EDT | 55.00 | 0.10 | 0.01 | 0.10 | +0.03 | +42.86% | 20 | 58 | 24.81% |
| KR240726C00056000 | 2024-06-26 2:17PM EDT | 56.00 | 0.05 | 0.01 | 1.30 | 0.00 | - | 45 | 61 | 62.01% |
| KR240726C00057000 | 2024-06-18 1:05PM EDT | 57.00 | 0.45 | 0.01 | 1.29 | 0.00 | - | 5 | 9 | 50.78% |
| KR240726C00058000 | 2024-06-21 10:09AM EDT | 58.00 | 0.13 | 0.01 | 1.28 | 0.00 | - | 66 | 13 | 54.44% |
| KR240726C00059000 | 2024-06-26 9:31AM EDT | 59.00 | 0.21 | 0.01 | 1.28 | 0.00 | - | 7 | 4 | 58.11% |
| KR240726C00061000 | 2024-06-20 10:28AM EDT | 61.00 | 0.07 | 0.01 | 2.14 | 0.00 | - | 6 | 6 | 76.90% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240726P00043000 | 2024-06-26 2:16PM EDT | 43.00 | 0.06 | 0.01 | 1.30 | 0.00 | - | 47 | 60 | 51.76% |
| KR240726P00044000 | 2024-06-20 1:51PM EDT | 44.00 | 0.06 | 0.01 | 1.31 | 0.00 | - | - | 2 | 62.21% |
| KR240726P00045000 | 2024-06-26 11:06AM EDT | 45.00 | 0.09 | 0.01 | 1.33 | 0.00 | - | 2 | 7 | 55.91% |
| KR240726P00046000 | 2024-06-26 11:06AM EDT | 46.00 | 0.12 | 0.08 | 0.12 | 0.00 | - | 2 | 22 | 18.85% |
| KR240726P00047000 | 2024-06-26 2:45PM EDT | 47.00 | 0.20 | 0.17 | 0.21 | 0.00 | - | 11 | 44 | 17.29% |
| KR240726P00048000 | 2024-06-27 10:56AM EDT | 48.00 | 0.34 | 0.33 | 0.36 | -0.01 | -2.86% | 5 | 30 | 15.53% |
| KR240726P00049000 | 2024-06-27 10:56AM EDT | 49.00 | 0.67 | 0.63 | 0.66 | -0.08 | -10.67% | 6 | 318 | 14.41% |
| KR240726P00050000 | 2024-06-27 12:46PM EDT | 50.00 | 1.21 | 1.12 | 1.18 | +0.28 | +30.11% | 2 | 23 | 13.99% |
| KR240726P00051000 | 2024-06-24 1:43PM EDT | 51.00 | 1.31 | 1.72 | 1.91 | 0.00 | - | 2 | 13 | 14.06% |
| KR240726P00052000 | 2024-06-21 10:54AM EDT | 52.00 | 1.61 | 2.40 | 2.76 | 0.00 | - | 1 | 3 | 13.67% |
| KR240726P00053000 | 2024-06-26 10:15AM EDT | 53.00 | 3.62 | 2.41 | 3.80 | 0.00 | - | 1 | 2 | 18.95% |
| KR240726P00055000 | 2024-06-20 9:30AM EDT | 55.00 | 2.72 | 5.55 | 5.80 | 0.00 | - | 120 | 121 | 25.78% |
