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
2.335,30 -33,70 (-1,42%) EUR/USD
1,0696 -0,0010 (-0,10%) Bitcoin EUR
60.201,94 -656,70 (-1,08%)
The Kroger Co. (KR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:55.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240621C00055000 | 2024-06-21 3:27PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 77 | 5,207 | 71.88% |
| KR240628C00055000 | 2024-06-21 3:08PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 121 | 2,177 | 34.38% |
| KR240705C00055000 | 2024-06-21 12:21PM EDT | 2024-07-05 | 0.03 | 0.00 | 0.26 | -0.05 | -62.50% | 12 | 643 | 39.16% |
| KR240712C00055000 | 2024-06-20 2:33PM EDT | 2024-07-12 | 0.09 | 0.00 | 0.14 | 0.00 | - | 36 | 51 | 27.25% |
| KR240719C00055000 | 2024-06-21 3:17PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 247 | 4,384 | 20.80% |
| KR240726C00055000 | 2024-06-21 1:07PM EDT | 2024-07-26 | 0.10 | 0.09 | 0.12 | -0.01 | -9.09% | 4 | 56 | 20.51% |
| KR240816C00055000 | 2024-06-21 2:56PM EDT | 2024-08-16 | 0.23 | 0.22 | 0.26 | -0.04 | -15.38% | 306 | 1,227 | 20.07% |
| KR240920C00055000 | 2024-06-21 3:58PM EDT | 2024-09-20 | 0.74 | 0.73 | 0.78 | -0.16 | -18.18% | 3,157 | 6,203 | 23.49% |
| KR241018C00055000 | 2024-06-21 2:40PM EDT | 2024-10-18 | 1.00 | 0.96 | 1.09 | -0.16 | -13.79% | 92 | 1,008 | 23.90% |
| KR241220C00055000 | 2024-06-21 3:25PM EDT | 2024-12-20 | 1.78 | 1.63 | 2.03 | -0.30 | -14.42% | 8 | 242 | 26.80% |
| KR250117C00055000 | 2024-06-21 3:41PM EDT | 2025-01-17 | 2.10 | 2.01 | 2.28 | -0.30 | -12.50% | 192 | 2,335 | 26.71% |
| KR250620C00055000 | 2024-06-20 10:51AM EDT | 2025-06-20 | 4.20 | 3.45 | 3.95 | +0.20 | +5.00% | 4 | 94 | 28.92% |
| KR260116C00055000 | 2024-06-21 1:32PM EDT | 2026-01-16 | 5.40 | 5.15 | 5.65 | -0.75 | -12.20% | 3 | 459 | 29.84% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240621P00055000 | 2024-06-21 10:50AM EDT | 2024-06-21 | 4.24 | 2.86 | 7.00 | -0.55 | -11.48% | 22 | 480 | 127.73% |
| KR240628P00055000 | 2024-06-18 3:58PM EDT | 2024-06-28 | 3.47 | 3.00 | 6.10 | 0.00 | - | 3 | 5 | 101.27% |
| KR240705P00055000 | 2024-06-17 10:34AM EDT | 2024-07-05 | 4.65 | 3.75 | 4.95 | 0.00 | - | 2 | 0 | 34.18% |
| KR240712P00055000 | 2024-06-20 10:34AM EDT | 2024-07-12 | 4.73 | 3.70 | 5.05 | 0.00 | - | 2 | 2 | 32.32% |
| KR240719P00055000 | 2024-06-21 10:51AM EDT | 2024-07-19 | 4.15 | 4.25 | 4.95 | -1.02 | -19.73% | 1 | 768 | 24.61% |
| KR240726P00055000 | 2024-06-20 9:30AM EDT | 2024-07-26 | 2.72 | 3.35 | 5.40 | 0.00 | - | 120 | 121 | 33.94% |
| KR240816P00055000 | 2024-06-21 9:41AM EDT | 2024-08-16 | 4.51 | 4.35 | 5.00 | +0.97 | +27.40% | 1 | 71 | 18.90% |
| KR240920P00055000 | 2024-06-21 3:46PM EDT | 2024-09-20 | 5.27 | 4.15 | 5.40 | -0.03 | -0.57% | 1 | 766 | 21.24% |
| KR241018P00055000 | 2024-06-21 9:41AM EDT | 2024-10-18 | 5.06 | 4.20 | 6.40 | -0.14 | -2.69% | 3 | 850 | 29.11% |
| KR241220P00055000 | 2024-06-18 1:51PM EDT | 2024-12-20 | 5.25 | 4.80 | 6.45 | 0.00 | - | 76 | 1,417 | 23.98% |
| KR250117P00055000 | 2024-06-21 9:51AM EDT | 2025-01-17 | 5.85 | 5.95 | 6.25 | -0.15 | -2.50% | 1 | 878 | 20.86% |
| KR250620P00055000 | 2024-06-20 9:36AM EDT | 2025-06-20 | 6.70 | 6.25 | 7.25 | 0.00 | - | 8 | 15 | 21.28% |
| KR260116P00055000 | 2024-06-20 12:07PM EDT | 2026-01-16 | 7.85 | 7.85 | 9.25 | 0.00 | - | 1 | 158 | 25.12% |
