Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,10 -34,90 (-1,47%) EUR/USD
1,0696 -0,0010 (-0,10%) Bitcoin EUR
59.940,31 -801,11 (-1,32%)
The Kroger Co. (KR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240621C00040000 | 2024-06-20 12:54PM EDT | 2024-06-21 | 10.65 | 10.05 | 11.05 | 0.00 | - | 1 | 164 | 330.08% |
| KR240719C00040000 | 2024-03-07 10:51AM EDT | 2024-07-19 | 15.00 | 16.65 | 19.55 | 0.00 | - | 2 | 212 | 249.12% |
| KR240816C00040000 | 2024-06-12 1:14PM EDT | 2024-08-16 | 10.82 | 10.45 | 11.50 | 0.00 | - | - | 8 | 55.62% |
| KR240920C00040000 | 2024-02-14 1:05PM EDT | 2024-09-20 | 7.36 | 15.30 | 19.35 | 0.00 | - | 10 | 134 | 130.20% |
| KR241018C00040000 | 2024-04-15 10:29AM EDT | 2024-10-18 | 16.50 | 14.75 | 15.95 | 0.00 | - | 5 | 5 | 92.31% |
| KR241220C00040000 | 2024-05-13 3:23PM EDT | 2024-12-20 | 16.14 | 10.35 | 11.55 | 0.00 | - | 4 | 4 | 38.09% |
| KR250117C00040000 | 2024-06-20 9:58AM EDT | 2025-01-17 | 13.19 | 10.40 | 12.45 | 0.00 | - | 1 | 548 | 44.36% |
| KR260116C00040000 | 2024-06-13 12:04PM EDT | 2026-01-16 | 13.75 | 12.85 | 15.80 | 0.00 | - | 251 | 5,489 | 44.42% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240621P00040000 | 2024-06-18 3:25PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 448 | 8,265 | 162.50% |
| KR240628P00040000 | 2024-05-15 11:41AM EDT | 2024-06-28 | 0.07 | 0.01 | 2.15 | 0.00 | - | - | 6 | 167.68% |
| KR240719P00040000 | 2024-06-10 2:49PM EDT | 2024-07-19 | 0.04 | 0.02 | 2.15 | 0.00 | - | 1 | 127 | 88.23% |
| KR240816P00040000 | 2024-06-20 2:47PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.31 | 0.00 | - | 7 | 6 | 42.68% |
| KR240920P00040000 | 2024-06-21 11:59AM EDT | 2024-09-20 | 0.17 | 0.05 | 0.22 | +0.04 | +30.77% | 3 | 296 | 30.91% |
| KR241018P00040000 | 2024-06-10 11:25AM EDT | 2024-10-18 | 0.22 | 0.09 | 0.40 | 0.00 | - | 1 | 4 | 31.49% |
| KR241220P00040000 | 2024-06-21 11:26AM EDT | 2024-12-20 | 0.47 | 0.39 | 0.52 | -0.07 | -12.96% | 5 | 69 | 27.49% |
| KR250117P00040000 | 2024-06-21 3:31PM EDT | 2025-01-17 | 0.59 | 0.52 | 0.63 | -0.06 | -9.23% | 51 | 1,687 | 27.15% |
| KR250620P00040000 | 2024-06-20 2:32PM EDT | 2025-06-20 | 1.38 | 1.07 | 1.40 | 0.00 | - | 12 | 17 | 27.47% |
| KR260116P00040000 | 2024-06-14 9:30AM EDT | 2026-01-16 | 2.40 | 1.87 | 2.15 | 0.00 | - | 2 | 122 | 26.38% |
