Deutsche Märkte geschlossen
DAX
18.210,55 +55,31 (+0,30%) Euro Stoxx 50
4.902,60 -13,34 (-0,27%) Dow Jones 30
39.121,96 -5,84 (-0,01%) Gold
2.337,00 +23,80 (+1,03%) EUR/USD
1,0707 +0,0023 (+0,21%) Bitcoin EUR
57.652,43 +575,16 (+1,01%)
The Kroger Co. (KR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:05PM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KR260116C00025000 | 2024-05-10 1:25PM EDT | 25.00 | 30.61 | 25.00 | 30.00 | 0.00 | - | 2 | 18 | 66.68% |
| KR260116C00028000 | 2024-06-12 12:02PM EDT | 28.00 | 23.70 | 21.80 | 22.60 | 0.00 | - | - | 3 | 41.85% |
| KR260116C00030000 | 2024-06-25 2:08PM EDT | 30.00 | 21.15 | 20.20 | 20.95 | 0.00 | - | 1 | 40 | 40.97% |
| KR260116C00033000 | 2024-03-14 12:53PM EDT | 33.00 | 24.25 | 22.35 | 24.45 | 0.00 | - | 12 | 34 | 70.36% |
| KR260116C00035000 | 2024-04-25 11:09AM EDT | 35.00 | 23.03 | 19.75 | 20.75 | 0.00 | - | 1 | 23 | 57.93% |
| KR260116C00038000 | 2024-04-25 11:09AM EDT | 38.00 | 20.66 | 16.70 | 18.90 | 0.00 | - | 1 | 9 | 53.24% |
| KR260116C00040000 | 2024-06-26 12:37PM EDT | 40.00 | 12.85 | 12.50 | 12.90 | 0.00 | - | 1,001 | 6,488 | 33.52% |
| KR260116C00043000 | 2024-04-26 12:26PM EDT | 43.00 | 16.48 | 14.00 | 14.80 | 0.00 | - | 1 | 7 | 50.54% |
| KR260116C00045000 | 2024-06-26 12:50PM EDT | 45.00 | 9.30 | 9.15 | 9.70 | 0.00 | - | 2 | 64 | 31.67% |
| KR260116C00047000 | 2024-06-12 10:38AM EDT | 47.00 | 9.80 | 8.15 | 8.55 | 0.00 | - | 1 | 64 | 30.95% |
| KR260116C00050000 | 2024-06-26 10:08AM EDT | 50.00 | 7.00 | 6.70 | 7.05 | 0.00 | - | 6 | 752 | 30.19% |
| KR260116C00055000 | 2024-06-21 3:49PM EDT | 55.00 | 4.88 | 3.60 | 5.00 | -0.52 | -9.63% | 2 | 460 | 29.19% |
| KR260116C00060000 | 2024-06-27 1:18PM EDT | 60.00 | 3.35 | 3.30 | 3.45 | -0.15 | -4.29% | 2 | 5,919 | 28.37% |
| KR260116C00065000 | 2024-06-24 3:43PM EDT | 65.00 | 2.66 | 2.25 | 2.43 | 0.00 | - | 5 | 456 | 28.24% |
| KR260116C00070000 | 2024-06-27 1:44PM EDT | 70.00 | 1.66 | 1.59 | 1.81 | -0.14 | -7.78% | 1 | 48,395 | 28.76% |
| KR260116C00075000 | 2024-06-26 10:38AM EDT | 75.00 | 1.30 | 0.00 | 1.47 | 0.00 | - | 1 | 53 | 29.97% |
| KR260116C00080000 | 2024-06-17 9:39AM EDT | 80.00 | 1.25 | 0.83 | 1.12 | 0.00 | - | 1 | 1 | 30.38% |
| KR260116C00085000 | 2024-05-17 9:35AM EDT | 85.00 | 1.05 | 0.73 | 1.09 | 0.00 | - | 1 | 5 | 32.65% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KR260116P00025000 | 2024-06-04 1:55PM EDT | 25.00 | 0.40 | 0.14 | 1.65 | 0.00 | - | 1 | 68 | 51.64% |
| KR260116P00028000 | 2024-06-21 12:26PM EDT | 28.00 | 0.51 | 0.00 | 0.55 | 0.00 | - | 10 | 64 | 32.42% |
| KR260116P00030000 | 2024-06-24 10:32AM EDT | 30.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 13 | 519 | 31.64% |
| KR260116P00033000 | 2024-06-12 10:05AM EDT | 33.00 | 1.00 | 0.00 | 1.09 | 0.00 | - | 1 | 154 | 30.01% |
| KR260116P00035000 | 2024-06-18 10:04AM EDT | 35.00 | 1.15 | 0.00 | 1.35 | 0.00 | - | 10 | 707 | 28.77% |
| KR260116P00038000 | 2024-05-16 3:51PM EDT | 38.00 | 1.27 | 1.52 | 2.26 | 0.00 | - | 5 | 19 | 29.63% |
| KR260116P00040000 | 2024-06-14 9:30AM EDT | 40.00 | 2.40 | 1.83 | 2.40 | 0.00 | - | 2 | 122 | 26.81% |
| KR260116P00043000 | 2024-06-20 3:48PM EDT | 43.00 | 3.00 | 2.82 | 3.25 | 0.00 | - | 2 | 102 | 25.62% |
| KR260116P00045000 | 2024-06-20 10:46AM EDT | 45.00 | 3.61 | 3.45 | 3.70 | 0.00 | - | 14 | 330 | 23.83% |
| KR260116P00047000 | 2024-06-25 9:30AM EDT | 47.00 | 4.23 | 4.20 | 4.60 | 0.00 | - | 10 | 479 | 23.68% |
| KR260116P00050000 | 2024-06-26 1:48PM EDT | 50.00 | 5.70 | 5.55 | 5.70 | 0.00 | - | 10 | 458 | 21.58% |
| KR260116P00055000 | 2024-06-20 12:07PM EDT | 55.00 | 7.85 | 8.10 | 8.85 | 0.00 | - | 16 | 158 | 21.29% |
| KR260116P00060000 | 2024-06-25 2:07PM EDT | 60.00 | 11.70 | 11.80 | 12.25 | 0.00 | - | 1 | 57 | 19.24% |
| KR260116P00065000 | 2024-06-24 12:38PM EDT | 65.00 | 15.25 | 15.60 | 16.30 | 0.00 | - | 3 | 301 | 17.15% |
| KR260116P00070000 | 2024-06-07 9:36AM EDT | 70.00 | 18.39 | 18.05 | 22.50 | 0.00 | - | 1 | 2 | 28.46% |
| KR260116P00085000 | 2024-06-21 9:32AM EDT | 85.00 | 34.50 | 34.15 | 38.00 | 0.00 | - | 1 | 0 | 40.31% |
