Mercado fechado
BOVESPA
124.787,08 +69,01 (+0,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.947,89 -936,08 (-1,77%) PETROLEO CRU
83,16 +0,35 (+0,42%) OURO
2.338,40 +5,00 (+0,21%) Bitcoin USD
61.902,44 -945,31 (-1,50%)
The Kroger Co. (KR)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:45.00
Opções de comprapara5 de julho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240705C00045000 | 2024-06-25 10:31AM EDT | 2024-07-05 | 5.04 | 3.40 | 7.25 | 0.00 | - | 8 | 0 | 229.88% |
| KR240712C00045000 | 2024-06-25 12:53PM EDT | 2024-07-12 | 4.90 | 3.60 | 7.40 | 0.00 | - | 5 | 5 | 131.45% |
| KR240719C00045000 | 2024-07-02 3:43PM EDT | 2024-07-19 | 5.50 | 4.50 | 6.75 | +0.45 | +8.91% | 9 | 294 | 81.98% |
| KR240726C00045000 | 2024-06-17 12:29PM EDT | 2024-07-26 | 6.57 | 4.20 | 7.65 | 0.00 | - | 1 | 2 | 90.72% |
| KR240816C00045000 | 2024-07-02 3:43PM EDT | 2024-08-16 | 5.70 | 5.65 | 6.25 | -0.09 | -1.55% | 2 | 16 | 40.67% |
| KR240920C00045000 | 2024-07-01 9:48AM EDT | 2024-09-20 | 5.95 | 5.95 | 6.75 | 0.00 | - | 1 | 333 | 37.79% |
| KR241018C00045000 | 2024-06-25 11:47AM EDT | 2024-10-18 | 5.95 | 6.25 | 6.40 | 0.00 | - | 1 | 121 | 28.20% |
| KR241220C00045000 | 2024-07-01 2:05PM EDT | 2024-12-20 | 6.90 | 6.20 | 7.70 | 0.00 | - | 115 | 300 | 34.41% |
| KR250117C00045000 | 2024-07-02 3:57PM EDT | 2025-01-17 | 7.25 | 6.90 | 7.40 | +0.47 | +6.93% | 27 | 1,193 | 29.46% |
| KR250620C00045000 | 2024-07-02 10:57AM EDT | 2025-06-20 | 9.05 | 7.60 | 9.15 | +1.10 | +13.84% | 3 | 11 | 32.48% |
| KR260116C00045000 | 2024-07-01 11:40AM EDT | 2026-01-16 | 9.85 | 9.70 | 10.45 | 0.00 | - | 3 | 62 | 31.61% |
Opções de vendapara5 de julho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240705P00045000 | 2024-07-01 2:47PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 210 | 56.25% |
| KR240712P00045000 | 2024-07-02 12:16PM EDT | 2024-07-12 | 0.03 | 0.01 | 0.79 | -0.01 | -25.00% | 200 | 305 | 66.02% |
| KR240719P00045000 | 2024-07-02 12:14PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.06 | -0.04 | -50.00% | 1 | 772 | 31.25% |
| KR240726P00045000 | 2024-07-02 1:22PM EDT | 2024-07-26 | 0.05 | 0.00 | 1.19 | -0.01 | -16.67% | 200 | 17 | 65.67% |
| KR240802P00045000 | 2024-06-26 10:59AM EDT | 2024-08-02 | 0.09 | 0.00 | 0.11 | 0.00 | - | 29 | 47 | 26.27% |
| KR240816P00045000 | 2024-07-02 12:14PM EDT | 2024-08-16 | 0.10 | 0.03 | 0.18 | 0.00 | - | 1 | 95 | 24.61% |
| KR240920P00045000 | 2024-07-02 2:13PM EDT | 2024-09-20 | 0.37 | 0.30 | 0.40 | -0.14 | -27.45% | 2 | 222 | 23.34% |
| KR241018P00045000 | 2024-07-01 2:02PM EDT | 2024-10-18 | 0.52 | 0.43 | 0.51 | 0.00 | - | 1 | 3,840 | 21.85% |
| KR241220P00045000 | 2024-06-28 11:17AM EDT | 2024-12-20 | 1.21 | 0.94 | 1.08 | 0.00 | - | 26 | 265 | 23.54% |
| KR250117P00045000 | 2024-07-02 3:30PM EDT | 2025-01-17 | 1.19 | 1.15 | 1.24 | -0.06 | -4.80% | 1 | 3,670 | 23.27% |
| KR250620P00045000 | 2024-07-01 9:35AM EDT | 2025-06-20 | 2.36 | 1.94 | 2.40 | 0.00 | - | 1 | 12 | 24.76% |
| KR260116P00045000 | 2024-07-01 12:28PM EDT | 2026-01-16 | 3.35 | 2.82 | 3.40 | 0.00 | - | 10 | 342 | 24.28% |
© 2024 Yahoo. Todos os direitos reservados.