Mercado abrirá em 5 h 45 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
83,90 +0,02 (+0,02%) OURO
2.371,20 +1,80 (+0,08%) Bitcoin USD
54.128,46 -4.617,19 (-7,86%)
The Kroger Co. (KR)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KR260116C00025000 | 2024-05-10 1:25PM EDT | 25.00 | 30.61 | 25.00 | 30.00 | 0.00 | - | 2 | 18 | 54.33% |
| KR260116C00028000 | 2024-06-12 12:02PM EDT | 28.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR260116C00030000 | 2024-06-25 2:08PM EDT | 30.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR260116C00033000 | 2024-03-14 12:53PM EDT | 33.00 | 24.25 | 22.35 | 24.45 | 0.00 | - | 12 | 34 | 63.26% |
| KR260116C00035000 | 2024-06-28 2:40PM EDT | 35.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR260116C00038000 | 2024-04-25 11:09AM EDT | 38.00 | 20.66 | 16.70 | 18.90 | 0.00 | - | 1 | 9 | 53.28% |
| KR260116C00040000 | 2024-07-01 11:10AM EDT | 40.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR260116C00043000 | 2024-04-26 12:26PM EDT | 43.00 | 16.48 | 14.00 | 14.80 | 0.00 | - | 1 | 7 | 45.87% |
| KR260116C00045000 | 2024-07-01 11:40AM EDT | 45.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KR260116C00047000 | 2024-07-02 3:47PM EDT | 47.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR260116C00050000 | 2024-07-03 11:35AM EDT | 50.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR260116C00055000 | 2024-06-27 9:30AM EDT | 55.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| KR260116C00060000 | 2024-07-02 3:50PM EDT | 60.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 3.13% |
| KR260116C00065000 | 2024-07-01 1:34PM EDT | 65.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KR260116C00070000 | 2024-07-02 12:19PM EDT | 70.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KR260116C00075000 | 2024-07-03 11:22AM EDT | 75.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KR260116C00080000 | 2024-07-01 1:55PM EDT | 80.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KR260116C00085000 | 2024-05-17 9:35AM EDT | 85.00 | 1.05 | 0.73 | 1.09 | 0.00 | - | 1 | 5 | 31.40% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KR260116P00025000 | 2024-06-04 1:55PM EDT | 25.00 | 0.40 | 0.14 | 1.60 | 0.00 | - | 6 | 0 | 52.78% |
| KR260116P00028000 | 2024-06-28 3:01PM EDT | 28.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KR260116P00030000 | 2024-06-28 10:35AM EDT | 30.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| KR260116P00033000 | 2024-06-12 10:05AM EDT | 33.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KR260116P00035000 | 2024-06-18 10:04AM EDT | 35.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| KR260116P00038000 | 2024-05-16 3:51PM EDT | 38.00 | 1.27 | 1.52 | 2.26 | 0.00 | - | 5 | 19 | 31.51% |
| KR260116P00040000 | 2024-07-02 2:11PM EDT | 40.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KR260116P00043000 | 2024-06-20 3:48PM EDT | 43.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KR260116P00045000 | 2024-07-01 12:28PM EDT | 45.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| KR260116P00047000 | 2024-07-03 12:35PM EDT | 47.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| KR260116P00050000 | 2024-07-01 12:12PM EDT | 50.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| KR260116P00055000 | 2024-06-20 12:07PM EDT | 55.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| KR260116P00060000 | 2024-06-25 2:07PM EDT | 60.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR260116P00065000 | 2024-07-02 3:18PM EDT | 65.00 | 15.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR260116P00070000 | 2024-06-07 9:36AM EDT | 70.00 | 18.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR260116P00085000 | 2024-06-21 9:32AM EDT | 85.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.