Deutsche Märkte geschlossen
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.038,31 -89,49 (-0,23%) Bitcoin EUR
57.704,09 +669,24 (+1,17%) CMC Crypto 200
1.287,25 +21,11 (+1,67%) Nasdaq Compositive
17.832,15 +26,99 (+0,15%) S&P 500
5.468,67 -9,23 (-0,17%)
The Kroger Co. (KR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:30PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KR250117C00025000 | 2024-06-26 3:53PM EDT | 25.00 | 24.62 | 24.35 | 24.75 | 0.00 | - | 1 | 36 | 54.10% |
| KR250117C00030000 | 2024-06-21 9:58AM EDT | 30.00 | 21.35 | 19.35 | 19.85 | 0.00 | - | 1 | 110 | 49.10% |
| KR250117C00035000 | 2024-06-20 1:23PM EDT | 35.00 | 16.10 | 14.85 | 15.15 | 0.00 | - | 5 | 385 | 41.41% |
| KR250117C00040000 | 2024-06-20 9:58AM EDT | 40.00 | 13.19 | 10.40 | 10.60 | 0.00 | - | 1 | 548 | 34.13% |
| KR250117C00045000 | 2024-06-27 9:44AM EDT | 45.00 | 6.45 | 6.45 | 6.60 | -0.07 | -1.07% | 1 | 1,193 | 29.26% |
| KR250117C00050000 | 2024-06-27 2:03PM EDT | 50.00 | 3.55 | 3.45 | 3.60 | -0.05 | -1.39% | 12 | 2,214 | 26.66% |
| KR250117C00055000 | 2024-06-27 9:56AM EDT | 55.00 | 1.70 | 1.72 | 1.80 | -0.07 | -3.95% | 3 | 2,533 | 25.93% |
| KR250117C00060000 | 2024-06-27 1:45PM EDT | 60.00 | 0.94 | 0.93 | 0.95 | -0.03 | -3.09% | 2,825 | 31,059 | 26.88% |
| KR250117C00065000 | 2024-06-25 3:43PM EDT | 65.00 | 0.57 | 0.43 | 0.57 | 0.00 | - | 2 | 652 | 28.74% |
| KR250117C00070000 | 2024-06-21 12:33PM EDT | 70.00 | 0.35 | 0.23 | 0.38 | 0.00 | - | 14 | 48,061 | 30.86% |
| KR250117C00075000 | 2024-06-26 10:21AM EDT | 75.00 | 0.20 | 0.01 | 1.50 | 0.00 | - | 2 | 790 | 50.18% |
| KR250117C00080000 | 2024-06-25 10:31AM EDT | 80.00 | 0.17 | 0.01 | 1.44 | 0.00 | - | 1 | 55 | 54.30% |
| KR250117C00085000 | 2024-05-16 9:30AM EDT | 85.00 | 0.35 | 0.12 | 0.30 | 0.00 | - | 1 | 42 | 41.02% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KR250117P00025000 | 2024-06-05 1:28PM EDT | 25.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 15 | 269 | 45.31% |
| KR250117P00030000 | 2024-05-07 9:59AM EDT | 30.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 684 | 42.19% |
| KR250117P00035000 | 2024-06-18 2:20PM EDT | 35.00 | 0.29 | 0.01 | 0.31 | 0.00 | - | 42 | 1,262 | 31.25% |
| KR250117P00040000 | 2024-06-27 1:25PM EDT | 40.00 | 0.59 | 0.54 | 0.62 | -0.01 | -1.67% | 21 | 1,666 | 25.90% |
| KR250117P00045000 | 2024-06-26 12:09PM EDT | 45.00 | 1.53 | 1.42 | 1.52 | 0.00 | - | 2 | 3,671 | 22.86% |
| KR250117P00050000 | 2024-06-27 12:50PM EDT | 50.00 | 3.41 | 3.35 | 3.40 | +0.04 | +1.19% | 11 | 1,160 | 20.41% |
| KR250117P00055000 | 2024-06-25 2:17PM EDT | 55.00 | 6.20 | 6.50 | 6.70 | 0.00 | - | 10 | 868 | 19.36% |
| KR250117P00060000 | 2024-06-17 10:56AM EDT | 60.00 | 9.90 | 10.70 | 11.00 | 0.00 | - | 45 | 2,262 | 18.75% |
| KR250117P00065000 | 2024-06-24 12:38PM EDT | 65.00 | 14.70 | 13.65 | 17.75 | 0.00 | - | 1 | 8 | 43.62% |
| KR250117P00070000 | 2024-04-08 3:26PM EDT | 70.00 | 14.75 | 13.15 | 15.85 | 0.00 | - | 1 | 1 | 0.00% |
| KR250117P00075000 | 2024-04-19 1:00PM EDT | 75.00 | 17.40 | 18.95 | 22.65 | 0.00 | - | 10 | 1 | 0.00% |
