Mercado abrirá em 8 h 59 min
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
81,93 +0,39 (+0,48%) OURO
2.335,20 -4,40 (-0,19%) Bitcoin USD
63.351,43 +2.555,56 (+4,20%)
The Kroger Co. (KR)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara5 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240705C00030000 | 2024-06-17 2:27PM EDT | 30.00 | 20.80 | 17.90 | 21.65 | 0.00 | - | - | 1 | 445.51% |
| KR240705C00035000 | 2024-06-17 2:27PM EDT | 35.00 | 15.83 | 12.95 | 17.00 | 0.00 | - | - | 1 | 144.53% |
| KR240705C00041000 | 2024-06-27 12:36PM EDT | 41.00 | 8.31 | 6.95 | 11.10 | +8.31 | - | - | 0 | 98.83% |
| KR240705C00042000 | 2024-06-28 11:56AM EDT | 42.00 | 7.54 | 7.90 | 8.15 | +7.54 | - | 16 | 1 | 88.67% |
| KR240705C00042500 | 2024-06-27 9:51AM EDT | 42.50 | 6.75 | 5.45 | 9.60 | +6.75 | - | - | 3 | 83.98% |
| KR240705C00043000 | 2024-06-25 11:13AM EDT | 43.00 | 7.00 | 5.00 | 8.85 | +7.00 | - | - | 10 | 211.72% |
| KR240705C00043500 | 2024-06-25 11:13AM EDT | 43.50 | 6.50 | 5.90 | 7.45 | +6.50 | - | - | 3 | 92.77% |
| KR240705C00044500 | 2024-06-25 10:40AM EDT | 44.50 | 5.50 | 5.00 | 5.95 | +5.50 | - | - | 2 | 55.08% |
| KR240705C00045000 | 2024-06-25 10:31AM EDT | 45.00 | 5.04 | 3.25 | 6.20 | 0.00 | - | 8 | 0 | 141.89% |
| KR240705C00045500 | 2024-06-25 11:41AM EDT | 45.50 | 4.50 | 2.48 | 6.60 | +4.50 | - | - | 33 | 55.86% |
| KR240705C00046000 | 2024-06-26 11:15AM EDT | 46.00 | 3.30 | 2.04 | 4.70 | +3.30 | - | - | 1 | 98.24% |
| KR240705C00047000 | 2024-06-27 12:14PM EDT | 47.00 | 2.52 | 1.65 | 5.10 | +2.52 | - | - | 4 | 64.84% |
| KR240705C00047500 | 2024-06-25 11:13AM EDT | 47.50 | 2.54 | 0.49 | 4.60 | 0.00 | - | 1 | 5 | 142.68% |
| KR240705C00048000 | 2024-06-28 10:00AM EDT | 48.00 | 1.65 | 1.67 | 2.66 | +1.65 | - | 8 | 8 | 65.72% |
| KR240705C00048500 | 2024-06-28 3:41PM EDT | 48.50 | 1.40 | 1.34 | 2.36 | +0.30 | +27.27% | 103 | 36 | 67.09% |
| KR240705C00049000 | 2024-06-28 3:50PM EDT | 49.00 | 1.00 | 0.85 | 1.44 | +0.28 | +38.89% | 36 | 124 | 38.97% |
| KR240705C00049500 | 2024-06-28 3:55PM EDT | 49.50 | 0.64 | 0.63 | 0.70 | +0.64 | - | 102 | 268 | 19.53% |
| KR240705C00050000 | 2024-06-28 3:59PM EDT | 50.00 | 0.41 | 0.36 | 0.40 | +0.20 | +95.24% | 303 | 122 | 18.60% |
| KR240705C00051000 | 2024-06-28 3:58PM EDT | 51.00 | 0.13 | 0.11 | 0.14 | +0.05 | +62.50% | 672 | 281 | 21.39% |
| KR240705C00052000 | 2024-06-28 3:39PM EDT | 52.00 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 127 | 229 | 25.39% |
| KR240705C00053000 | 2024-06-28 3:27PM EDT | 53.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 8 | 264 | 32.62% |
| KR240705C00054000 | 2024-06-28 3:03PM EDT | 54.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 151 | 269 | 40.43% |
| KR240705C00055000 | 2024-06-28 2:05PM EDT | 55.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 215 | 509 | 47.66% |
| KR240705C00056000 | 2024-06-28 9:57AM EDT | 56.00 | 0.02 | 0.00 | 0.11 | +0.01 | +100.00% | 1 | 466 | 55.86% |
| KR240705C00057000 | 2024-06-24 11:41AM EDT | 57.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 2 | 71 | 67.19% |
| KR240705C00058000 | 2024-06-28 10:46AM EDT | 58.00 | 0.01 | 0.00 | 0.15 | -0.03 | -75.00% | 1 | 36 | 73.24% |
| KR240705C00059000 | 2024-06-24 10:11AM EDT | 59.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 14 | 23 | 114.84% |
| KR240705C00060000 | 2024-06-27 10:50AM EDT | 60.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 122.85% |
| KR240705C00061000 | 2024-06-24 2:23PM EDT | 61.00 | 0.01 | 0.00 | 1.27 | +0.01 | - | - | 1 | 151.76% |
| KR240705C00062000 | 2024-06-24 12:33PM EDT | 62.00 | 0.01 | 0.00 | 1.27 | +0.01 | - | - | 1 | 159.77% |
| KR240705C00065000 | 2024-06-24 10:28AM EDT | 65.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 87 | 111 | 182.62% |
Opções de vendapara5 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240705P00042000 | 2024-06-21 1:10PM EDT | 42.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 630 | 297 | 145.90% |
| KR240705P00043000 | 2024-06-27 3:54PM EDT | 43.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 40 | 75 | 111.13% |
| KR240705P00043500 | 2024-06-27 3:51PM EDT | 43.50 | 0.03 | 0.00 | 0.75 | +0.03 | - | - | 100 | 104.88% |
| KR240705P00044000 | 2024-06-27 3:55PM EDT | 44.00 | 0.03 | 0.00 | 0.76 | 0.00 | - | 153 | 186 | 99.02% |
| KR240705P00044500 | 2024-06-27 3:55PM EDT | 44.50 | 0.03 | 0.00 | 0.53 | 0.00 | - | 110 | 210 | 83.01% |
| KR240705P00045000 | 2024-06-27 12:18PM EDT | 45.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 380 | 205 | 71.09% |
| KR240705P00045500 | 2024-06-28 12:12PM EDT | 45.50 | 0.03 | 0.00 | 0.20 | -0.01 | -25.00% | 80 | 282 | 54.69% |
| KR240705P00046000 | 2024-06-28 12:11PM EDT | 46.00 | 0.03 | 0.00 | 0.17 | +0.01 | +50.00% | 200 | 420 | 57.03% |
| KR240705P00046500 | 2024-06-28 3:31PM EDT | 46.50 | 0.03 | 0.00 | 0.20 | -0.03 | -50.00% | 208 | 150 | 54.10% |
| KR240705P00047000 | 2024-06-28 3:49PM EDT | 47.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 260 | 74 | 52.15% |
| KR240705P00047500 | 2024-06-28 2:07PM EDT | 47.50 | 0.04 | 0.01 | 1.05 | 0.00 | - | 1 | 8 | 62.79% |
| KR240705P00048000 | 2024-06-28 3:19PM EDT | 48.00 | 0.04 | 0.02 | 0.34 | -0.06 | -60.00% | 32 | 246 | 45.02% |
| KR240705P00048500 | 2024-06-28 3:56PM EDT | 48.50 | 0.05 | 0.04 | 0.06 | -0.15 | -75.00% | 50 | 10 | 20.12% |
| KR240705P00049000 | 2024-06-28 3:24PM EDT | 49.00 | 0.13 | 0.07 | 0.10 | -0.12 | -48.00% | 21 | 1,261 | 17.58% |
| KR240705P00049500 | 2024-06-28 3:38PM EDT | 49.50 | 0.24 | 0.17 | 0.21 | -0.28 | -53.85% | 17 | 66 | 16.70% |
| KR240705P00050000 | 2024-06-28 3:58PM EDT | 50.00 | 0.37 | 0.39 | 0.42 | -0.57 | -60.64% | 96 | 127 | 16.46% |
| KR240705P00051000 | 2024-06-28 3:51PM EDT | 51.00 | 1.25 | 0.90 | 1.32 | -0.48 | -27.75% | 3 | 47 | 27.54% |
| KR240705P00052000 | 2024-06-27 12:28PM EDT | 52.00 | 2.65 | 1.13 | 2.46 | 0.00 | - | 17 | 79 | 47.85% |
| KR240705P00053000 | 2024-06-28 11:58AM EDT | 53.00 | 3.56 | 1.49 | 5.15 | -0.14 | -3.78% | 6 | 474 | 50.59% |
| KR240705P00054000 | 2024-06-28 1:32PM EDT | 54.00 | 4.50 | 2.00 | 6.15 | +1.67 | +59.01% | 1 | 2 | 155.66% |
| KR240705P00055000 | 2024-06-17 10:34AM EDT | 55.00 | 4.65 | 2.95 | 7.15 | 0.00 | - | 2 | 0 | 168.95% |
| KR240705P00058000 | 2024-06-05 9:34AM EDT | 58.00 | 6.16 | 5.95 | 10.10 | 0.00 | - | 2 | 0 | 202.34% |
| KR240705P00062000 | 2024-06-26 12:13PM EDT | 62.00 | 12.80 | 10.00 | 14.10 | +12.80 | - | - | 0 | 243.36% |
© 2024 Yahoo. Todos os direitos reservados.