Mercado abrirá em 6 h 52 min
BOVESPA
126.163,98 +502,09 (+0,40%) MERVAL
1.612.744,62 +9.227,62 (+0,58%) MXX
52.654,85 -141,41 (-0,27%) PETROLEO CRU
83,69 -0,19 (-0,23%) OURO
2.373,20 +3,80 (+0,16%) Bitcoin USD
54.551,52 -4.303,30 (-7,31%)
The Kroger Co. (KR)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240719C00035000 | 2024-06-13 1:17PM EDT | 35.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| KR240719C00036000 | 2024-02-01 1:57PM EDT | 36.00 | 11.10 | 13.30 | 14.25 | 0.00 | - | 15 | 27 | 0.00% |
| KR240719C00037000 | 2024-04-25 12:09PM EDT | 37.00 | 19.05 | 16.20 | 16.60 | 0.00 | - | 1 | 9 | 218.75% |
| KR240719C00038000 | 2024-01-22 11:01AM EDT | 38.00 | 8.85 | 10.60 | 10.75 | 0.00 | - | 5 | 122 | 0.00% |
| KR240719C00039000 | 2024-01-31 10:53AM EDT | 39.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 0.00% |
| KR240719C00040000 | 2024-03-07 10:51AM EDT | 40.00 | 15.00 | 16.65 | 19.55 | 0.00 | - | 2 | 212 | 333.84% |
| KR240719C00041000 | 2024-04-26 12:26PM EDT | 41.00 | 15.26 | 11.30 | 14.00 | 0.00 | - | 1 | 106 | 181.54% |
| KR240719C00042000 | 2024-07-02 9:53AM EDT | 42.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240719C00043000 | 2024-06-20 3:50PM EDT | 43.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240719C00044000 | 2024-06-13 10:57AM EDT | 44.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240719C00045000 | 2024-07-03 11:09AM EDT | 45.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR240719C00045500 | 2024-06-25 11:13AM EDT | 45.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR240719C00046000 | 2024-07-03 11:17AM EDT | 46.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KR240719C00047000 | 2024-06-27 12:41PM EDT | 47.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240719C00047500 | 2024-06-24 11:18AM EDT | 47.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR240719C00048000 | 2024-07-02 10:55AM EDT | 48.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KR240719C00048500 | 2024-06-25 3:59PM EDT | 48.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR240719C00049000 | 2024-07-03 12:40PM EDT | 49.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR240719C00049500 | 2024-07-02 10:27AM EDT | 49.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KR240719C00050000 | 2024-07-03 12:38PM EDT | 50.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| KR240719C00051000 | 2024-07-03 12:59PM EDT | 51.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 0.78% |
| KR240719C00052000 | 2024-07-03 12:50PM EDT | 52.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| KR240719C00053000 | 2024-07-03 12:23PM EDT | 53.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| KR240719C00054000 | 2024-07-02 3:32PM EDT | 54.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| KR240719C00055000 | 2024-07-03 11:57AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| KR240719C00056000 | 2024-07-03 12:08PM EDT | 56.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| KR240719C00057000 | 2024-07-03 12:30PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| KR240719C00058000 | 2024-07-02 12:38PM EDT | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| KR240719C00059000 | 2024-07-02 12:38PM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| KR240719C00060000 | 2024-07-03 11:26AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KR240719C00065000 | 2024-06-24 12:12PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| KR240719C00070000 | 2024-06-17 10:15AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| KR240719C00075000 | 2024-06-20 9:30AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240719P00025000 | 2023-12-08 4:18PM EDT | 25.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 82 | 14 | 167.19% |
| KR240719P00030000 | 2024-01-26 1:42PM EDT | 30.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 2 | 19 | 115.63% |
| KR240719P00035000 | 2024-06-28 1:21PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| KR240719P00036000 | 2024-04-22 10:45AM EDT | 36.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 1 | 18 | 83.20% |
| KR240719P00037000 | 2024-06-12 2:09PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KR240719P00038000 | 2024-06-05 9:44AM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| KR240719P00039000 | 2024-06-12 2:07PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KR240719P00040000 | 2024-07-03 11:02AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KR240719P00041000 | 2024-06-10 2:46PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KR240719P00042000 | 2024-07-01 11:55AM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| KR240719P00043000 | 2024-07-02 12:13PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| KR240719P00044000 | 2024-07-03 12:10PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| KR240719P00045000 | 2024-07-03 12:04PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KR240719P00046000 | 2024-07-03 12:09PM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| KR240719P00046500 | 2024-07-02 12:49PM EDT | 46.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KR240719P00047000 | 2024-07-03 12:07PM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| KR240719P00047500 | 2024-06-25 12:55PM EDT | 47.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| KR240719P00048000 | 2024-07-03 11:48AM EDT | 48.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| KR240719P00048500 | 2024-07-02 3:45PM EDT | 48.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| KR240719P00049000 | 2024-07-03 11:41AM EDT | 49.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| KR240719P00049500 | 2024-07-03 12:41PM EDT | 49.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| KR240719P00050000 | 2024-07-03 12:10PM EDT | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| KR240719P00051000 | 2024-07-03 10:51AM EDT | 51.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.00% |
| KR240719P00055000 | 2024-07-02 9:30AM EDT | 55.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KR240719P00060000 | 2024-06-20 3:46PM EDT | 60.00 | 9.99 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| KR240719P00070000 | 2024-06-13 11:36AM EDT | 70.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.