Deutsche Märkte geschlossen
DAX
18.210,55 +55,31 (+0,30%) Euro Stoxx 50
4.902,60 -13,34 (-0,27%) Dow Jones 30
39.064,77 -63,03 (-0,16%) Gold
2.335,20 +22,00 (+0,95%) EUR/USD
1,0705 +0,0022 (+0,20%) Bitcoin EUR
57.713,68 +620,74 (+1,09%)
The Kroger Co. (KR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:26PM EDT. Markt geöffnet.
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KR241018C00040000 | 2024-04-15 10:29AM EDT | 40.00 | 16.50 | 14.75 | 15.95 | 0.00 | - | 5 | 5 | 102.56% |
| KR241018C00041000 | 2024-06-12 9:48AM EDT | 41.00 | 10.45 | 8.85 | 9.00 | 0.00 | - | - | 1 | 33.45% |
| KR241018C00042000 | 2024-06-20 11:25AM EDT | 42.00 | 9.69 | 7.95 | 8.10 | 0.00 | - | - | 1 | 31.93% |
| KR241018C00044000 | 2024-05-06 3:01PM EDT | 44.00 | 12.00 | 8.75 | 9.10 | 0.00 | - | 2 | 3 | 57.17% |
| KR241018C00045000 | 2024-06-25 11:47AM EDT | 45.00 | 5.95 | 5.35 | 5.45 | 0.00 | - | 1 | 121 | 26.73% |
| KR241018C00046000 | 2024-06-27 9:59AM EDT | 46.00 | 4.55 | 4.55 | 4.70 | -0.65 | -12.50% | 27 | 81 | 25.95% |
| KR241018C00047000 | 2024-06-27 9:51AM EDT | 47.00 | 3.80 | 3.85 | 3.95 | -0.10 | -2.56% | 300 | 255 | 24.76% |
| KR241018C00048000 | 2024-06-25 9:49AM EDT | 48.00 | 3.75 | 3.15 | 3.30 | 0.00 | - | 96 | 158 | 24.07% |
| KR241018C00049000 | 2024-06-27 1:12PM EDT | 49.00 | 2.65 | 2.60 | 2.66 | +0.10 | +3.92% | 3 | 528 | 22.99% |
| KR241018C00050000 | 2024-06-27 9:41AM EDT | 50.00 | 2.10 | 2.09 | 2.16 | 0.00 | - | 6 | 542 | 22.63% |
| KR241018C00055000 | 2024-06-27 1:34PM EDT | 55.00 | 0.67 | 0.65 | 0.67 | +0.02 | +3.08% | 127 | 875 | 22.24% |
| KR241018C00060000 | 2024-06-26 2:01PM EDT | 60.00 | 0.22 | 0.22 | 0.28 | 0.00 | - | 8 | 1,660 | 25.15% |
| KR241018C00065000 | 2024-06-25 11:05AM EDT | 65.00 | 0.12 | 0.07 | 0.17 | 0.00 | - | 12 | 4,448 | 29.20% |
| KR241018C00070000 | 2024-06-24 9:30AM EDT | 70.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 1 | 2,315 | 36.23% |
| KR241018C00075000 | 2024-06-20 11:30AM EDT | 75.00 | 0.10 | 0.01 | 0.18 | 0.00 | - | 1 | 440 | 40.92% |
| KR241018C00080000 | 2024-03-22 3:12PM EDT | 80.00 | 0.21 | 0.04 | 0.80 | 0.00 | - | 2 | 1 | 53.71% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KR241018P00025000 | 2024-06-17 11:53AM EDT | 25.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | - | 7 | 100.68% |
| KR241018P00030000 | 2024-04-15 11:34AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 103 | 25.00% |
| KR241018P00035000 | 2024-06-05 1:06PM EDT | 35.00 | 0.10 | 0.01 | 0.00 | 0.00 | - | 1 | 201 | 12.50% |
| KR241018P00038000 | 2024-03-19 2:17PM EDT | 38.00 | 0.23 | 0.00 | 2.28 | 0.00 | - | 2 | 2 | 66.53% |
| KR241018P00039000 | 2024-04-10 1:27PM EDT | 39.00 | 0.18 | 0.05 | 0.73 | 0.00 | - | 7 | 8 | 39.75% |
| KR241018P00040000 | 2024-06-10 11:25AM EDT | 40.00 | 0.22 | 0.01 | 1.44 | 0.00 | - | 1 | 4 | 47.44% |
| KR241018P00041000 | 2024-03-22 3:41PM EDT | 41.00 | 0.32 | 0.11 | 1.53 | 0.00 | - | 2 | 1 | 45.09% |
| KR241018P00042000 | 2024-06-25 3:50PM EDT | 42.00 | 0.26 | 0.26 | 0.31 | 0.00 | - | 11 | 12 | 23.24% |
| KR241018P00043000 | 2024-06-20 3:37PM EDT | 43.00 | 0.43 | 0.31 | 0.40 | 0.00 | - | 15 | 76 | 22.34% |
| KR241018P00044000 | 2024-06-18 11:33AM EDT | 44.00 | 0.60 | 0.44 | 0.53 | 0.00 | - | 1 | 2 | 21.68% |
| KR241018P00045000 | 2024-06-26 3:11PM EDT | 45.00 | 0.64 | 0.61 | 0.67 | 0.00 | - | 3,501 | 3,840 | 20.68% |
| KR241018P00046000 | 2024-06-26 11:19AM EDT | 46.00 | 0.86 | 0.83 | 0.87 | 0.00 | - | 32 | 95 | 19.97% |
| KR241018P00047000 | 2024-06-26 11:30AM EDT | 47.00 | 1.11 | 1.09 | 1.13 | 0.00 | - | 17 | 315 | 19.34% |
| KR241018P00048000 | 2024-06-26 1:09PM EDT | 48.00 | 1.51 | 1.42 | 1.46 | 0.00 | - | 41 | 164 | 18.80% |
| KR241018P00049000 | 2024-06-27 9:38AM EDT | 49.00 | 1.88 | 1.84 | 1.88 | +0.01 | +0.53% | 4 | 1,373 | 18.43% |
| KR241018P00050000 | 2024-06-27 12:39PM EDT | 50.00 | 2.40 | 2.33 | 2.38 | -0.04 | -1.64% | 144 | 1,786 | 18.08% |
| KR241018P00055000 | 2024-06-21 9:41AM EDT | 55.00 | 5.06 | 5.90 | 6.00 | 0.00 | - | 3 | 850 | 16.63% |
| KR241018P00060000 | 2024-05-30 9:34AM EDT | 60.00 | 8.10 | 10.65 | 11.40 | 0.00 | - | 1 | 0 | 32.25% |
| KR241018P00065000 | 2024-05-08 10:43AM EDT | 65.00 | 10.15 | 11.10 | 14.80 | 0.00 | - | - | 2 | 0.00% |
