Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.643,58 -45,77 (-0,07%)
The Kroger Co. (KR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240621C00025000 | 2024-04-26 10:33AM EDT | 25.00 | 30.97 | 26.05 | 30.05 | 0.00 | - | 1 | 0 | 563.87% |
| KR240621C00030000 | 2024-03-21 10:33AM EDT | 30.00 | 27.21 | 24.15 | 28.95 | 0.00 | - | 1 | 33 | 671.39% |
| KR240621C00035000 | 2024-06-12 3:02PM EDT | 35.00 | 15.40 | 15.30 | 16.90 | 0.00 | - | 39 | 39 | 220.12% |
| KR240621C00040000 | 2024-06-12 1:14PM EDT | 40.00 | 10.20 | 10.35 | 10.90 | -0.29 | -2.76% | 1 | 166 | 116.21% |
| KR240621C00045000 | 2024-06-14 3:29PM EDT | 45.00 | 5.70 | 5.45 | 5.65 | +0.30 | +5.56% | 1 | 1,300 | 61.13% |
| KR240621C00046500 | 2024-06-13 10:17AM EDT | 46.50 | 4.10 | 3.35 | 4.30 | 0.00 | - | 1 | 1 | 63.57% |
| KR240621C00047000 | 2024-06-13 10:49AM EDT | 47.00 | 3.56 | 3.70 | 4.45 | +0.05 | +1.42% | 1 | 11 | 71.88% |
| KR240621C00047500 | 2024-06-13 2:16PM EDT | 47.50 | 3.10 | 3.35 | 3.45 | 0.00 | - | 8 | 9 | 57.52% |
| KR240621C00048000 | 2024-06-14 1:45PM EDT | 48.00 | 2.95 | 2.97 | 3.10 | +0.10 | +3.51% | 3 | 11 | 57.62% |
| KR240621C00048500 | 2024-06-12 3:55PM EDT | 48.50 | 2.52 | 2.60 | 2.70 | 0.00 | - | 13 | 35 | 56.06% |
| KR240621C00049000 | 2024-06-13 2:20PM EDT | 49.00 | 2.24 | 2.28 | 2.36 | +0.16 | +7.69% | 1 | 73 | 55.86% |
| KR240621C00049500 | 2024-06-14 1:43PM EDT | 49.50 | 1.79 | 1.98 | 2.04 | +0.10 | +5.92% | 124 | 134 | 55.47% |
| KR240621C00050000 | 2024-06-14 3:56PM EDT | 50.00 | 1.73 | 1.70 | 1.76 | 0.00 | - | 311 | 9,979 | 55.27% |
| KR240621C00051000 | 2024-06-14 3:59PM EDT | 51.00 | 1.26 | 1.23 | 1.27 | +0.16 | +14.55% | 702 | 594 | 54.98% |
| KR240621C00052000 | 2024-06-14 3:58PM EDT | 52.00 | 0.88 | 0.86 | 0.91 | -0.01 | -1.12% | 488 | 758 | 55.27% |
| KR240621C00053000 | 2024-06-14 3:44PM EDT | 53.00 | 0.61 | 0.57 | 0.62 | +0.03 | +5.17% | 302 | 572 | 54.98% |
| KR240621C00054000 | 2024-06-14 3:56PM EDT | 54.00 | 0.44 | 0.38 | 0.44 | +0.07 | +18.92% | 76 | 538 | 55.96% |
| KR240621C00055000 | 2024-06-14 3:59PM EDT | 55.00 | 0.28 | 0.25 | 0.29 | +0.05 | +21.74% | 871 | 4,645 | 56.45% |
| KR240621C00056000 | 2024-06-14 3:48PM EDT | 56.00 | 0.19 | 0.17 | 0.20 | +0.02 | +11.76% | 632 | 588 | 57.81% |
| KR240621C00057000 | 2024-06-14 3:48PM EDT | 57.00 | 0.14 | 0.11 | 0.14 | +0.04 | +40.00% | 28 | 56 | 58.98% |
| KR240621C00058000 | 2024-06-14 3:20PM EDT | 58.00 | 0.09 | 0.06 | 0.28 | +0.03 | +50.00% | 9 | 357 | 69.92% |
| KR240621C00059000 | 2024-06-14 3:06PM EDT | 59.00 | 0.06 | 0.03 | 0.12 | +0.01 | +20.00% | 27 | 35 | 64.45% |
| KR240621C00060000 | 2024-06-14 3:52PM EDT | 60.00 | 0.09 | 0.03 | 0.09 | +0.05 | +125.00% | 81 | 3,181 | 67.19% |
| KR240621C00061000 | 2024-06-04 2:15PM EDT | 61.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 1 | 6 | 77.73% |
| KR240621C00062000 | 2024-06-14 12:50PM EDT | 62.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 11 | 75 | 67.97% |
| KR240621C00063000 | 2024-06-12 2:51PM EDT | 63.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 27 | 31 | 71.88% |
| KR240621C00064000 | 2024-06-14 3:54PM EDT | 64.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 103 | 7 | 68.75% |
| KR240621C00065000 | 2024-06-14 3:54PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 568 | 1,212 | 67.19% |
| KR240621C00066000 | 2024-06-14 10:18AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 157 | 71.88% |
| KR240621C00070000 | 2024-06-12 10:23AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 1,370 | 84.38% |
| KR240621C00080000 | 2024-06-10 3:35PM EDT | 80.00 | 0.01 | 0.00 | 2.10 | 0.00 | - | - | 1 | 259.08% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240621P00025000 | 2024-01-25 3:16PM EDT | 25.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 1 | 154 | 414.45% |
| KR240621P00030000 | 2024-05-20 3:44PM EDT | 30.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 286 | 172.66% |
| KR240621P00035000 | 2024-06-13 2:18PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,622 | 93.75% |
| KR240621P00040000 | 2024-06-14 3:54PM EDT | 40.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 58 | 8,056 | 68.75% |
| KR240621P00041000 | 2024-06-14 3:50PM EDT | 41.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 14 | 64.84% |
| KR240621P00042000 | 2024-06-14 3:52PM EDT | 42.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 202 | 75 | 62.50% |
| KR240621P00043000 | 2024-06-14 3:54PM EDT | 43.00 | 0.09 | 0.02 | 0.16 | +0.07 | +350.00% | 8 | 566 | 69.14% |
| KR240621P00044000 | 2024-06-14 2:37PM EDT | 44.00 | 0.10 | 0.07 | 2.21 | +0.01 | +11.11% | 27 | 48 | 131.74% |
| KR240621P00045000 | 2024-06-14 3:49PM EDT | 45.00 | 0.15 | 0.12 | 0.15 | 0.00 | - | 58 | 2,112 | 57.62% |
| KR240621P00046000 | 2024-06-14 3:49PM EDT | 46.00 | 0.23 | 0.20 | 0.25 | 0.00 | - | 50 | 23 | 56.25% |
| KR240621P00046500 | 2024-06-14 3:45PM EDT | 46.50 | 0.29 | 0.26 | 0.31 | +0.01 | +3.57% | 4 | 13 | 55.47% |
| KR240621P00047000 | 2024-06-14 3:49PM EDT | 47.00 | 0.38 | 0.34 | 0.39 | +0.03 | +8.57% | 109 | 221 | 55.08% |
| KR240621P00047500 | 2024-06-14 3:52PM EDT | 47.50 | 0.46 | 0.44 | 0.49 | +0.02 | +4.55% | 43 | 42 | 54.79% |
| KR240621P00048000 | 2024-06-14 3:54PM EDT | 48.00 | 0.60 | 0.55 | 0.61 | +0.06 | +11.11% | 92 | 111 | 54.30% |
| KR240621P00048500 | 2024-06-14 3:32PM EDT | 48.50 | 0.69 | 0.69 | 0.75 | -0.08 | -10.39% | 116 | 65 | 53.96% |
| KR240621P00049000 | 2024-06-14 3:58PM EDT | 49.00 | 0.89 | 0.86 | 0.91 | +0.01 | +1.14% | 122 | 462 | 53.71% |
| KR240621P00049500 | 2024-06-14 3:31PM EDT | 49.50 | 1.06 | 1.05 | 1.10 | 0.00 | - | 174 | 160 | 53.42% |
| KR240621P00050000 | 2024-06-14 3:57PM EDT | 50.00 | 1.30 | 1.27 | 1.32 | +0.07 | +5.69% | 570 | 9,131 | 53.32% |
| KR240621P00051000 | 2024-06-14 3:51PM EDT | 51.00 | 1.80 | 1.79 | 1.84 | -0.14 | -7.22% | 88 | 1,859 | 53.03% |
| KR240621P00052000 | 2024-06-14 3:20PM EDT | 52.00 | 2.40 | 2.41 | 2.47 | -0.27 | -10.11% | 14 | 882 | 52.78% |
| KR240621P00053000 | 2024-06-14 1:41PM EDT | 53.00 | 3.32 | 3.10 | 3.25 | +0.17 | +5.40% | 73 | 908 | 53.22% |
| KR240621P00054000 | 2024-06-14 3:25PM EDT | 54.00 | 3.93 | 3.65 | 4.05 | -0.09 | -2.24% | 5 | 227 | 57.03% |
| KR240621P00055000 | 2024-06-14 1:40PM EDT | 55.00 | 5.06 | 4.75 | 4.95 | +0.06 | +1.20% | 5 | 2,870 | 53.81% |
| KR240621P00056000 | 2024-06-06 1:42PM EDT | 56.00 | 4.33 | 5.10 | 7.20 | 0.00 | - | 1 | 2 | 79.79% |
| KR240621P00060000 | 2024-06-05 11:19AM EDT | 60.00 | 8.40 | 7.65 | 11.65 | 0.00 | - | 9 | 72 | 60.16% |
| KR240621P00061000 | 2024-05-28 2:35PM EDT | 61.00 | 8.85 | 9.60 | 12.55 | 0.00 | - | 13 | 0 | 112.40% |
| KR240621P00063000 | 2024-05-28 9:48AM EDT | 63.00 | 10.25 | 10.65 | 13.55 | 0.00 | - | 1 | 1 | 155.18% |
| KR240621P00064000 | 2024-06-04 2:14PM EDT | 64.00 | 12.00 | 11.75 | 15.25 | 0.00 | - | 3 | 1 | 197.85% |
| KR240621P00065000 | 2024-06-05 10:40AM EDT | 65.00 | 13.60 | 12.60 | 16.50 | 0.00 | - | 2 | 2 | 216.75% |
| KR240621P00070000 | 2023-09-08 2:16PM EDT | 70.00 | 22.48 | 26.35 | 26.75 | 0.00 | - | 1 | 0 | 453.52% |
