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
2.334,90 -34,10 (-1,44%) EUR/USD
1,0696 -0,0010 (-0,10%) Bitcoin EUR
59.968,97 -795,55 (-1,31%)
The Kroger Co. (KR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240621C00045000 | 2024-06-21 1:39PM EDT | 2024-06-21 | 4.95 | 5.05 | 5.60 | -0.40 | -7.48% | 6 | 1,297 | 143.75% |
| KR240712C00045000 | 2024-06-18 3:55PM EDT | 2024-07-12 | 7.36 | 4.95 | 6.10 | 0.00 | - | 5 | 6 | 58.94% |
| KR240719C00045000 | 2024-06-20 11:55AM EDT | 2024-07-19 | 5.95 | 5.30 | 6.40 | 0.00 | - | 2 | 294 | 58.57% |
| KR240726C00045000 | 2024-06-17 12:29PM EDT | 2024-07-26 | 6.57 | 5.00 | 5.90 | 0.00 | - | 1 | 2 | 41.46% |
| KR240816C00045000 | 2024-06-20 10:28AM EDT | 2024-08-16 | 6.37 | 5.55 | 6.20 | 0.00 | - | 1 | 7 | 38.38% |
| KR240920C00045000 | 2024-06-21 12:22PM EDT | 2024-09-20 | 5.97 | 5.65 | 6.50 | -0.73 | -10.90% | 1 | 333 | 34.18% |
| KR241018C00045000 | 2024-06-21 2:22PM EDT | 2024-10-18 | 6.25 | 6.30 | 7.05 | -0.55 | -8.09% | 3 | 117 | 35.94% |
| KR241220C00045000 | 2024-06-21 11:15AM EDT | 2024-12-20 | 7.50 | 7.00 | 7.45 | +0.06 | +0.81% | 21 | 32 | 32.50% |
| KR250117C00045000 | 2024-06-20 3:50PM EDT | 2025-01-17 | 7.13 | 7.30 | 7.55 | 0.00 | - | 27 | 1,195 | 31.06% |
| KR250620C00045000 | 2024-06-17 9:33AM EDT | 2025-06-20 | 9.05 | 6.90 | 10.80 | 0.00 | - | 3 | 0 | 42.06% |
| KR260116C00045000 | 2024-06-12 10:36AM EDT | 2026-01-16 | 10.69 | 9.10 | 10.55 | 0.00 | - | 4 | 62 | 32.39% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240621P00045000 | 2024-06-21 12:28PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 3,935 | 84.38% |
| KR240628P00045000 | 2024-06-20 1:48PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.13 | -0.02 | -66.67% | 10 | 25 | 52.34% |
| KR240705P00045000 | 2024-06-21 1:17PM EDT | 2024-07-05 | 0.04 | 0.00 | 0.25 | -0.02 | -33.33% | 45 | 19 | 45.41% |
| KR240712P00045000 | 2024-06-18 3:51PM EDT | 2024-07-12 | 0.10 | 0.00 | 0.50 | 0.00 | - | 6 | 159 | 46.92% |
| KR240719P00045000 | 2024-06-21 12:32PM EDT | 2024-07-19 | 0.08 | 0.05 | 0.25 | -0.02 | -20.00% | 1 | 766 | 32.62% |
| KR240726P00045000 | 2024-06-20 10:45AM EDT | 2024-07-26 | 0.15 | 0.00 | 1.34 | 0.00 | - | 2 | 5 | 55.69% |
| KR240816P00045000 | 2024-06-21 11:37AM EDT | 2024-08-16 | 0.14 | 0.13 | 0.24 | -0.02 | -12.50% | 10 | 55 | 23.00% |
| KR240920P00045000 | 2024-06-21 12:23PM EDT | 2024-09-20 | 0.51 | 0.41 | 0.51 | -0.03 | -5.56% | 11 | 217 | 23.12% |
| KR241018P00045000 | 2024-06-21 1:18PM EDT | 2024-10-18 | 0.66 | 0.27 | 0.69 | -0.01 | -1.49% | 4 | 29 | 22.71% |
| KR241220P00045000 | 2024-06-21 3:08PM EDT | 2024-12-20 | 1.29 | 1.19 | 1.34 | +0.05 | +4.03% | 101 | 116 | 24.71% |
| KR250117P00045000 | 2024-06-21 3:37PM EDT | 2025-01-17 | 1.45 | 1.35 | 1.47 | -0.10 | -6.45% | 7 | 3,660 | 24.10% |
| KR250620P00045000 | 2024-06-20 1:44PM EDT | 2025-06-20 | 2.60 | 2.09 | 2.60 | 0.00 | - | 2 | 5 | 25.16% |
| KR260116P00045000 | 2024-06-20 10:46AM EDT | 2026-01-16 | 3.61 | 3.25 | 3.60 | 0.00 | - | 2 | 330 | 24.63% |
