Deutsche Märkte geschlossen
DAX
18.210,55 +55,31 (+0,30%) Euro Stoxx 50
4.902,60 -13,34 (-0,27%) Dow Jones 30
39.121,91 -5,89 (-0,02%) Gold
2.336,60 +23,40 (+1,01%) 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 02:09PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240920C00025000 | 2024-03-26 10:10AM EDT | 25.00 | 31.50 | 29.45 | 32.95 | 0.00 | - | 5 | 3 | 249.12% |
| KR240920C00037000 | 2024-02-01 1:09PM EDT | 37.00 | 10.45 | 12.45 | 14.00 | 0.00 | - | - | 14 | 57.81% |
| KR240920C00038000 | 2024-01-31 12:08PM EDT | 38.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| KR240920C00039000 | 2024-01-31 11:34AM EDT | 39.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| KR240920C00040000 | 2024-02-14 1:05PM EDT | 40.00 | 7.36 | 15.30 | 19.35 | 0.00 | - | 10 | 134 | 143.70% |
| KR240920C00041000 | 2024-03-01 12:23PM EDT | 41.00 | 9.75 | 14.75 | 18.85 | 0.00 | - | 5 | 53 | 143.04% |
| KR240920C00042000 | 2024-02-22 11:14AM EDT | 42.00 | 6.95 | 15.00 | 17.20 | 0.00 | - | 124 | 134 | 140.09% |
| KR240920C00043000 | 2024-02-07 10:48AM EDT | 43.00 | 4.65 | 13.85 | 14.60 | 0.00 | - | - | 1 | 122.88% |
| KR240920C00044000 | 2024-03-06 10:46AM EDT | 44.00 | 7.65 | 13.95 | 14.10 | 0.00 | - | 114 | 211 | 126.00% |
| KR240920C00045000 | 2024-06-26 1:47PM EDT | 45.00 | 5.00 | 5.05 | 5.15 | 0.00 | - | 1 | 333 | 26.81% |
| KR240920C00046000 | 2024-06-27 11:55AM EDT | 46.00 | 4.30 | 4.25 | 4.35 | -1.90 | -30.65% | 43 | 33 | 25.64% |
| KR240920C00047000 | 2024-06-27 9:58AM EDT | 47.00 | 3.52 | 3.50 | 3.60 | -0.81 | -18.71% | 30 | 64 | 24.56% |
| KR240920C00048000 | 2024-06-21 10:53AM EDT | 48.00 | 4.25 | 2.83 | 2.90 | 0.00 | - | 3 | 378 | 23.44% |
| KR240920C00049000 | 2024-06-27 1:41PM EDT | 49.00 | 2.26 | 2.24 | 2.30 | 0.00 | - | 6 | 578 | 22.73% |
| KR240920C00050000 | 2024-06-27 11:12AM EDT | 50.00 | 1.73 | 1.74 | 1.80 | -0.13 | -6.91% | 29 | 1,279 | 22.32% |
| KR240920C00055000 | 2024-06-27 12:56PM EDT | 55.00 | 0.44 | 0.43 | 0.48 | -0.03 | -6.38% | 87 | 4,280 | 22.71% |
| KR240920C00060000 | 2024-06-26 12:18PM EDT | 60.00 | 0.12 | 0.06 | 0.22 | +0.01 | +9.09% | 2 | 1,208 | 27.39% |
| KR240920C00065000 | 2024-06-26 9:32AM EDT | 65.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | 10 | 252 | 30.57% |
| KR240920C00070000 | 2024-06-27 11:05AM EDT | 70.00 | 0.04 | 0.01 | 1.53 | -0.06 | -60.00% | 4 | 864 | 56.71% |
| KR240920C00075000 | 2024-06-06 9:30AM EDT | 75.00 | 0.07 | 0.01 | 0.13 | 0.00 | - | 1 | 260 | 44.63% |
| KR240920C00080000 | 2024-06-13 3:01PM EDT | 80.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 2 | 191 | 55.91% |
| KR240920C00085000 | 2024-04-30 1:21PM EDT | 85.00 | 0.02 | 0.00 | 2.07 | 0.00 | - | 100 | 21 | 82.81% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240920P00025000 | 2024-01-30 4:00PM EDT | 25.00 | 0.06 | 0.00 | 2.19 | 0.00 | - | - | 1 | 116.85% |
| KR240920P00030000 | 2024-04-15 11:37AM EDT | 30.00 | 0.04 | 0.00 | 2.16 | 0.00 | - | 100 | 100 | 90.63% |
| KR240920P00035000 | 2024-05-13 10:34AM EDT | 35.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 52 | 38 | 37.70% |
| KR240920P00036000 | 2024-05-17 11:52AM EDT | 36.00 | 0.08 | 0.01 | 0.21 | 0.00 | - | 1 | 3 | 41.21% |
| KR240920P00037000 | 2024-06-04 1:39PM EDT | 37.00 | 0.07 | 0.01 | 2.12 | 0.00 | - | 200 | 144 | 60.06% |
| KR240920P00038000 | 2024-06-06 10:36AM EDT | 38.00 | 0.06 | 0.01 | 1.33 | 0.00 | - | 1 | 133 | 60.96% |
| KR240920P00039000 | 2024-06-13 12:26PM EDT | 39.00 | 0.14 | 0.01 | 1.35 | 0.00 | - | 1 | 21 | 57.20% |
| KR240920P00040000 | 2024-06-21 11:59AM EDT | 40.00 | 0.17 | 0.01 | 1.38 | 0.00 | - | 3 | 297 | 53.61% |
| KR240920P00041000 | 2024-06-18 3:49PM EDT | 41.00 | 0.19 | 0.01 | 1.41 | 0.00 | - | 10 | 16 | 50.05% |
| KR240920P00042000 | 2024-06-21 1:45PM EDT | 42.00 | 0.21 | 0.17 | 0.22 | 0.00 | - | 7 | 42 | 24.37% |
| KR240920P00043000 | 2024-06-20 3:22PM EDT | 43.00 | 0.27 | 0.24 | 0.28 | 0.00 | - | 23 | 46 | 23.10% |
| KR240920P00044000 | 2024-06-21 10:59AM EDT | 44.00 | 0.34 | 0.31 | 0.40 | 0.00 | - | 2 | 94 | 22.61% |
| KR240920P00045000 | 2024-06-27 10:20AM EDT | 45.00 | 0.51 | 0.46 | 0.52 | 0.00 | - | 1 | 221 | 21.49% |
| KR240920P00046000 | 2024-06-24 12:52PM EDT | 46.00 | 0.54 | 0.65 | 0.70 | 0.00 | - | 40 | 316 | 20.68% |
| KR240920P00047000 | 2024-06-26 1:34PM EDT | 47.00 | 0.94 | 0.89 | 0.94 | 0.00 | - | 15 | 352 | 19.95% |
| KR240920P00048000 | 2024-06-27 1:10PM EDT | 48.00 | 1.23 | 1.20 | 1.26 | 0.00 | - | 1 | 537 | 19.39% |
| KR240920P00049000 | 2024-06-26 3:54PM EDT | 49.00 | 1.60 | 1.62 | 1.67 | 0.00 | - | 10 | 784 | 18.95% |
| KR240920P00050000 | 2024-06-27 11:21AM EDT | 50.00 | 2.17 | 2.12 | 2.17 | +0.31 | +16.67% | 1 | 1,344 | 18.56% |
| KR240920P00055000 | 2024-06-26 9:55AM EDT | 55.00 | 5.70 | 5.80 | 5.95 | 0.00 | - | 53 | 792 | 17.92% |
| KR240920P00060000 | 2024-06-18 10:59AM EDT | 60.00 | 8.38 | 10.65 | 11.00 | 0.00 | - | 1 | 0 | 28.76% |
| KR240920P00065000 | 2024-05-13 10:18AM EDT | 65.00 | 9.20 | 13.15 | 15.70 | 0.00 | - | 57 | 0 | 0.00% |
