Mercado abrirá em 5 h 38 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
83,96 +0,08 (+0,10%) OURO
2.372,50 +3,10 (+0,13%) Bitcoin USD
54.389,16 -4.188,77 (-7,15%)
The Kroger Co. (KR)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240920C00025000 | 2024-03-26 10:10AM EDT | 25.00 | 31.50 | 29.45 | 32.95 | 0.00 | - | 5 | 3 | 233.25% |
| KR240920C00037000 | 2024-02-01 1:09PM EDT | 37.00 | 10.45 | 12.45 | 14.00 | 0.00 | - | - | 14 | 44.92% |
| KR240920C00038000 | 2024-01-31 12:08PM EDT | 38.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| KR240920C00039000 | 2024-01-31 11:34AM EDT | 39.00 | 8.95 | 11.00 | 13.50 | 0.00 | - | - | 4 | 71.26% |
| KR240920C00040000 | 2024-02-14 1:05PM EDT | 40.00 | 7.36 | 15.30 | 19.35 | 0.00 | - | 10 | 134 | 135.89% |
| KR240920C00041000 | 2024-03-01 12:23PM EDT | 41.00 | 9.75 | 15.10 | 18.75 | 0.00 | - | 5 | 53 | 137.43% |
| KR240920C00042000 | 2024-02-22 11:14AM EDT | 42.00 | 6.95 | 15.00 | 17.20 | 0.00 | - | 124 | 134 | 133.23% |
| KR240920C00043000 | 2024-02-07 10:48AM EDT | 43.00 | 4.65 | 13.85 | 14.60 | 0.00 | - | - | 1 | 115.80% |
| KR240920C00044000 | 2024-03-06 10:46AM EDT | 44.00 | 7.65 | 13.95 | 14.10 | 0.00 | - | 114 | 211 | 119.58% |
| KR240920C00045000 | 2024-07-03 12:05PM EDT | 45.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240920C00046000 | 2024-06-27 11:55AM EDT | 46.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| KR240920C00047000 | 2024-06-28 10:34AM EDT | 47.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240920C00048000 | 2024-07-03 10:19AM EDT | 48.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| KR240920C00049000 | 2024-07-02 1:51PM EDT | 49.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| KR240920C00050000 | 2024-07-03 11:46AM EDT | 50.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| KR240920C00055000 | 2024-07-03 12:52PM EDT | 55.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| KR240920C00060000 | 2024-07-03 12:52PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| KR240920C00065000 | 2024-07-02 10:04AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KR240920C00070000 | 2024-06-27 11:05AM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| KR240920C00075000 | 2024-06-06 9:30AM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KR240920C00080000 | 2024-06-13 3:01PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KR240920C00085000 | 2024-04-30 1:21PM EDT | 85.00 | 0.02 | 0.00 | 2.07 | 0.00 | - | 100 | 21 | 83.11% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240920P00025000 | 2024-01-30 4:00PM EDT | 25.00 | 0.06 | 0.00 | 2.19 | 0.00 | - | - | 1 | 125.98% |
| KR240920P00030000 | 2024-04-15 11:37AM EDT | 30.00 | 0.04 | 0.00 | 2.16 | 0.00 | - | 100 | 100 | 98.63% |
| KR240920P00035000 | 2024-05-13 10:34AM EDT | 35.00 | 0.06 | 0.03 | 0.09 | 0.00 | - | 52 | 38 | 42.19% |
| KR240920P00036000 | 2024-05-17 11:52AM EDT | 36.00 | 0.08 | 0.01 | 0.21 | 0.00 | - | 1 | 3 | 46.29% |
| KR240920P00037000 | 2024-06-04 1:39PM EDT | 37.00 | 0.07 | 0.01 | 1.30 | 0.00 | - | 200 | 0 | 57.42% |
| KR240920P00038000 | 2024-06-06 10:36AM EDT | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KR240920P00039000 | 2024-06-13 12:26PM EDT | 39.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KR240920P00040000 | 2024-06-21 11:59AM EDT | 40.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KR240920P00041000 | 2024-06-18 3:49PM EDT | 41.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| KR240920P00042000 | 2024-06-21 1:45PM EDT | 42.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| KR240920P00043000 | 2024-07-02 2:13PM EDT | 43.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KR240920P00044000 | 2024-07-01 1:40PM EDT | 44.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KR240920P00045000 | 2024-07-02 2:13PM EDT | 45.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KR240920P00046000 | 2024-06-24 12:52PM EDT | 46.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| KR240920P00047000 | 2024-07-03 11:55AM EDT | 47.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KR240920P00048000 | 2024-07-03 10:42AM EDT | 48.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KR240920P00049000 | 2024-07-02 10:07AM EDT | 49.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| KR240920P00050000 | 2024-07-03 11:51AM EDT | 50.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| KR240920P00055000 | 2024-07-03 12:31PM EDT | 55.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR240920P00060000 | 2024-06-18 10:59AM EDT | 60.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240920P00065000 | 2024-05-13 10:18AM EDT | 65.00 | 9.20 | 13.85 | 14.95 | 0.00 | - | 57 | 0 | 45.36% |
© 2024 Yahoo. Todos os direitos reservados.