Mercado abrirá em 6 h 46 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
83,72 -0,16 (-0,19%) OURO
2.373,40 +4,00 (+0,17%) Bitcoin USD
54.554,83 -4.278,93 (-7,27%)
The Kroger Co. (KR)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM 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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR240705C00035000 | 2024-06-17 2:27PM EDT | 35.00 | 15.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR240705C00041000 | 2024-06-27 12:36PM EDT | 41.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR240705C00042000 | 2024-07-01 9:44AM EDT | 42.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| KR240705C00042500 | 2024-06-27 9:51AM EDT | 42.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR240705C00043000 | 2024-06-25 11:13AM EDT | 43.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR240705C00043500 | 2024-06-25 11:13AM EDT | 43.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR240705C00044500 | 2024-06-25 10:40AM EDT | 44.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR240705C00045000 | 2024-06-25 10:31AM EDT | 45.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KR240705C00045500 | 2024-06-25 11:41AM EDT | 45.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR240705C00046000 | 2024-06-26 11:15AM EDT | 46.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR240705C00047000 | 2024-06-27 12:14PM EDT | 47.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KR240705C00047500 | 2024-06-25 11:13AM EDT | 47.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240705C00048000 | 2024-06-28 10:00AM EDT | 48.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KR240705C00048500 | 2024-06-28 3:41PM EDT | 48.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| KR240705C00049000 | 2024-07-03 12:45PM EDT | 49.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| KR240705C00049500 | 2024-07-03 11:41AM EDT | 49.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| KR240705C00050000 | 2024-07-03 12:51PM EDT | 50.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| KR240705C00051000 | 2024-07-03 12:59PM EDT | 51.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6,748 | 0 | 3.13% |
| KR240705C00052000 | 2024-07-03 12:59PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,845 | 0 | 12.50% |
| KR240705C00053000 | 2024-07-03 12:41PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KR240705C00054000 | 2024-07-03 10:01AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KR240705C00055000 | 2024-07-03 11:09AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 50.00% |
| KR240705C00056000 | 2024-07-02 2:52PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 50.00% |
| KR240705C00057000 | 2024-07-01 2:46PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| KR240705C00058000 | 2024-07-03 9:59AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| KR240705C00059000 | 2024-07-03 10:07AM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KR240705C00060000 | 2024-07-01 9:51AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KR240705C00061000 | 2024-06-24 2:23PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KR240705C00062000 | 2024-06-24 12:33PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KR240705C00065000 | 2024-06-24 10:28AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 630 | 0 | 50.00% |
| KR240705P00043000 | 2024-06-27 3:54PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| KR240705P00043500 | 2024-06-27 3:51PM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KR240705P00044000 | 2024-06-27 3:55PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 50.00% |
| KR240705P00044500 | 2024-07-03 9:42AM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 50.00% |
| KR240705P00045000 | 2024-07-03 9:43AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| KR240705P00045500 | 2024-07-01 2:07PM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| KR240705P00046000 | 2024-06-28 12:11PM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| KR240705P00046500 | 2024-07-01 10:26AM EDT | 46.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| KR240705P00047000 | 2024-07-03 9:42AM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| KR240705P00047500 | 2024-06-28 2:07PM EDT | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KR240705P00048000 | 2024-07-03 12:59PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| KR240705P00048500 | 2024-07-03 9:51AM EDT | 48.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| KR240705P00049000 | 2024-07-03 12:54PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| KR240705P00049500 | 2024-07-03 12:47PM EDT | 49.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KR240705P00050000 | 2024-07-03 12:59PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 6.25% |
| KR240705P00051000 | 2024-07-03 12:21PM EDT | 51.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| KR240705P00052000 | 2024-07-02 12:31PM EDT | 52.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| KR240705P00053000 | 2024-07-03 12:54PM EDT | 53.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240705P00054000 | 2024-06-28 1:32PM EDT | 54.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KR240705P00055000 | 2024-06-17 10:34AM EDT | 55.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR240705P00058000 | 2024-06-05 9:34AM EDT | 58.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KR240705P00062000 | 2024-06-26 12:13PM EDT | 62.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.