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
2.334,20 -34,80 (-1,47%) EUR/USD
1,0696 -0,0010 (-0,10%) Bitcoin EUR
59.978,79 -781,75 (-1,29%)
The Kroger Co. (KR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:47.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240621C00047000 | 2024-06-20 11:08AM EDT | 2024-06-21 | 3.50 | 2.49 | 3.90 | 0.00 | - | 3 | 11 | 184.77% |
| KR240628C00047000 | 2024-06-18 1:11PM EDT | 2024-06-28 | 5.26 | 1.13 | 5.25 | 0.00 | - | 7 | 4 | 118.85% |
| KR240719C00047000 | 2024-06-20 1:48PM EDT | 2024-07-19 | 3.50 | 3.40 | 3.80 | 0.00 | - | 17 | 383 | 31.93% |
| KR240920C00047000 | 2024-06-20 2:20PM EDT | 2024-09-20 | 4.55 | 3.35 | 5.20 | 0.00 | - | 11 | 64 | 34.50% |
| KR241018C00047000 | 2024-06-21 10:28AM EDT | 2024-10-18 | 5.35 | 3.75 | 5.65 | +0.25 | +4.90% | 108 | 44 | 34.53% |
| KR241220C00047000 | 2024-06-20 3:46PM EDT | 2024-12-20 | 5.70 | 5.60 | 6.20 | 0.00 | - | 2 | 25 | 32.19% |
| KR260116C00047000 | 2024-06-12 10:38AM EDT | 2026-01-16 | 9.80 | 8.90 | 9.40 | 0.00 | - | 1 | 64 | 31.80% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240621P00047000 | 2024-06-21 3:19PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 32 | 777 | 54.69% |
| KR240628P00047000 | 2024-06-21 3:02PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 12 | 143 | 28.32% |
| KR240705P00047000 | 2024-06-21 1:15PM EDT | 2024-07-05 | 0.07 | 0.02 | 0.18 | -0.07 | -50.00% | 70 | 74 | 28.71% |
| KR240712P00047000 | 2024-06-20 1:07PM EDT | 2024-07-12 | 0.12 | 0.05 | 1.27 | 0.00 | - | 1 | 2 | 53.86% |
| KR240719P00047000 | 2024-06-21 11:36AM EDT | 2024-07-19 | 0.11 | 0.11 | 0.13 | -0.06 | -35.29% | 2 | 785 | 18.75% |
| KR240726P00047000 | 2024-06-21 2:55PM EDT | 2024-07-26 | 0.17 | 0.14 | 0.23 | -0.07 | -29.17% | 2 | 33 | 20.02% |
| KR240920P00047000 | 2024-06-21 3:45PM EDT | 2024-09-20 | 0.87 | 0.82 | 1.03 | 0.00 | - | 11 | 321 | 23.51% |
| KR241018P00047000 | 2024-06-14 11:17AM EDT | 2024-10-18 | 1.49 | 1.00 | 1.27 | 0.00 | - | 2 | 204 | 23.07% |
| KR241220P00047000 | 2024-06-18 10:52AM EDT | 2024-12-20 | 1.75 | 1.51 | 1.87 | 0.00 | - | 2 | 13 | 23.52% |
| KR260116P00047000 | 2024-06-21 11:55AM EDT | 2026-01-16 | 4.20 | 3.55 | 4.50 | -0.09 | -2.10% | 115 | 354 | 24.65% |
