Deutsche Märkte geschlossen
DAX
18.210,55 +55,31 (+0,30%) Euro Stoxx 50
4.902,60 -13,34 (-0,27%) Dow Jones 30
39.117,13 -10,67 (-0,03%) Gold
2.335,80 +22,60 (+0,98%) EUR/USD
1,0707 +0,0023 (+0,21%) Bitcoin EUR
57.721,57 +695,29 (+1,22%)
The Kroger Co. (KR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:10PM EDT. Markt geöffnet.
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240802C00042000 | 2024-06-20 2:45PM EDT | 42.00 | 8.50 | 6.65 | 9.45 | 0.00 | - | - | 1 | 54.74% |
| KR240802C00044000 | 2024-06-24 11:04AM EDT | 44.00 | 6.65 | 5.15 | 7.75 | 0.00 | - | 1 | 0 | 52.88% |
| KR240802C00050000 | 2024-06-26 12:56PM EDT | 50.00 | 0.84 | 0.80 | 0.97 | +0.02 | +2.44% | 1 | 41 | 20.61% |
| KR240802C00051000 | 2024-06-27 11:38AM EDT | 51.00 | 0.49 | 0.35 | 0.56 | +0.02 | +4.26% | 2 | 67 | 19.39% |
| KR240802C00052000 | 2024-06-27 11:51AM EDT | 52.00 | 0.30 | 0.23 | 0.47 | -0.02 | -6.25% | 15 | 198 | 22.36% |
| KR240802C00053000 | 2024-06-27 9:41AM EDT | 53.00 | 0.16 | 0.13 | 0.33 | 0.00 | - | 6 | 75 | 23.34% |
| KR240802C00054000 | 2024-06-26 12:12PM EDT | 54.00 | 0.11 | 0.08 | 0.17 | 0.00 | - | 5 | 9 | 22.27% |
| KR240802C00055000 | 2024-06-24 1:18PM EDT | 55.00 | 0.12 | 0.01 | 0.50 | 0.00 | - | 1 | 191 | 35.11% |
| KR240802C00057000 | 2024-06-18 10:25AM EDT | 57.00 | 0.50 | 0.01 | 1.08 | 0.00 | - | - | 2 | 55.57% |
| KR240802C00058000 | 2024-06-24 2:06PM EDT | 58.00 | 0.05 | 0.01 | 0.80 | 0.00 | - | 10 | 4 | 52.98% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240802P00045000 | 2024-06-26 10:59AM EDT | 45.00 | 0.09 | 0.04 | 0.14 | 0.00 | - | 29 | 47 | 21.58% |
| KR240802P00046000 | 2024-06-26 10:59AM EDT | 46.00 | 0.15 | 0.12 | 0.17 | 0.00 | - | 4 | 7 | 18.56% |
| KR240802P00047000 | 2024-06-24 2:28PM EDT | 47.00 | 0.19 | 0.22 | 0.38 | 0.00 | - | 44 | 40 | 19.43% |
| KR240802P00048000 | 2024-06-26 2:31PM EDT | 48.00 | 0.45 | 0.33 | 0.50 | 0.00 | - | 301 | 332 | 16.41% |
| KR240802P00049000 | 2024-06-26 12:01PM EDT | 49.00 | 0.79 | 0.71 | 0.86 | 0.00 | - | 2 | 73 | 15.92% |
| KR240802P00050000 | 2024-06-27 12:35PM EDT | 50.00 | 1.31 | 1.16 | 1.50 | +0.06 | +4.80% | 1 | 49 | 17.51% |
| KR240802P00051000 | 2024-06-24 3:56PM EDT | 51.00 | 1.48 | 0.82 | 2.29 | 0.00 | - | 19 | 128 | 19.58% |
| KR240802P00052000 | 2024-06-25 11:42AM EDT | 52.00 | 2.30 | 2.50 | 3.10 | 0.00 | - | 1 | 5 | 20.48% |
| KR240802P00053000 | 2024-06-21 12:14PM EDT | 53.00 | 3.65 | 3.50 | 3.90 | +0.66 | +22.07% | 1 | 61 | 19.24% |
| KR240802P00056000 | 2024-06-24 10:20AM EDT | 56.00 | 5.85 | 6.05 | 7.40 | 0.00 | - | 1 | 0 | 43.07% |
