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
83,12 +0,31 (+0,37%) OURO
2.338,30 +4,90 (+0,21%) Bitcoin USD
61.490,09 -1.385,55 (-2,20%)
The Kroger Co. (KR)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240705C00050000 | 2024-07-02 3:57PM EDT | 2024-07-05 | 0.50 | 0.34 | 0.61 | -0.17 | -25.37% | 224 | 374 | 19.53% |
| KR240712C00050000 | 2024-07-02 1:38PM EDT | 2024-07-12 | 0.81 | 0.81 | 0.84 | -0.13 | -13.83% | 47 | 740 | 18.12% |
| KR240719C00050000 | 2024-07-02 3:59PM EDT | 2024-07-19 | 1.00 | 0.99 | 1.03 | -0.13 | -11.50% | 265 | 3,687 | 18.41% |
| KR240726C00050000 | 2024-07-02 1:55PM EDT | 2024-07-26 | 1.13 | 1.16 | 1.26 | -0.17 | -13.08% | 27 | 99 | 20.07% |
| KR240802C00050000 | 2024-07-02 1:42PM EDT | 2024-08-02 | 1.27 | 1.29 | 1.57 | -0.12 | -8.63% | 9 | 43 | 23.02% |
| KR240809C00050000 | 2024-07-02 11:11AM EDT | 2024-08-09 | 1.62 | 1.35 | 1.56 | +0.60 | +58.82% | 2 | 2 | 20.63% |
| KR240816C00050000 | 2024-07-02 3:21PM EDT | 2024-08-16 | 1.49 | 1.55 | 1.59 | -0.12 | -7.45% | 58 | 1,353 | 19.39% |
| KR240920C00050000 | 2024-07-02 12:14PM EDT | 2024-09-20 | 2.48 | 2.33 | 2.38 | +0.23 | +10.22% | 43 | 1,298 | 23.02% |
| KR241018C00050000 | 2024-07-01 11:56AM EDT | 2024-10-18 | 2.95 | 2.70 | 2.77 | +0.45 | +18.00% | 1 | 503 | 23.40% |
| KR241220C00050000 | 2024-07-02 2:19PM EDT | 2024-12-20 | 3.59 | 3.60 | 4.80 | -0.16 | -4.27% | 1 | 255 | 33.48% |
| KR250117C00050000 | 2024-07-02 1:36PM EDT | 2025-01-17 | 4.05 | 4.00 | 4.15 | +0.10 | +2.53% | 6 | 2,224 | 26.61% |
| KR250620C00050000 | 2024-07-02 3:46PM EDT | 2025-06-20 | 5.76 | 5.60 | 5.95 | -0.04 | -0.69% | 7 | 182 | 29.19% |
| KR260116C00050000 | 2024-07-02 3:47PM EDT | 2026-01-16 | 7.41 | 7.25 | 7.65 | +0.41 | +5.86% | 1 | 752 | 30.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240705P00050000 | 2024-07-02 3:50PM EDT | 2024-07-05 | 0.09 | 0.08 | 0.12 | -0.06 | -40.00% | 308 | 234 | 15.63% |
| KR240712P00050000 | 2024-07-02 3:50PM EDT | 2024-07-12 | 0.34 | 0.28 | 0.32 | -0.01 | -2.86% | 279 | 62 | 15.28% |
| KR240719P00050000 | 2024-07-02 3:48PM EDT | 2024-07-19 | 0.48 | 0.42 | 0.45 | +0.01 | +2.13% | 65 | 2,141 | 14.84% |
| KR240726P00050000 | 2024-07-01 2:46PM EDT | 2024-07-26 | 0.70 | 0.53 | 0.59 | 0.00 | - | 4 | 28 | 15.31% |
| KR240802P00050000 | 2024-07-02 1:52PM EDT | 2024-08-02 | 0.72 | 0.62 | 0.73 | -0.11 | -13.25% | 50 | 48 | 15.92% |
| KR240816P00050000 | 2024-07-02 1:38PM EDT | 2024-08-16 | 1.00 | 0.89 | 0.95 | -0.06 | -5.66% | 33 | 1,629 | 16.38% |
| KR240920P00050000 | 2024-07-02 2:42PM EDT | 2024-09-20 | 1.66 | 1.59 | 1.66 | -0.10 | -5.68% | 90 | 1,255 | 19.92% |
| KR241018P00050000 | 2024-07-01 11:44AM EDT | 2024-10-18 | 2.09 | 1.77 | 1.85 | 0.00 | - | 1 | 1,605 | 18.90% |
| KR241220P00050000 | 2024-07-02 10:14AM EDT | 2024-12-20 | 2.42 | 2.29 | 2.86 | -0.40 | -14.18% | 1 | 100 | 22.43% |
| KR250117P00050000 | 2024-07-02 11:42AM EDT | 2025-01-17 | 2.80 | 2.78 | 2.91 | -0.10 | -3.45% | 10 | 1,166 | 21.12% |
| KR250620P00050000 | 2024-06-26 9:30AM EDT | 2025-06-20 | 4.55 | 3.05 | 4.20 | 0.00 | - | 1 | 462 | 22.45% |
| KR260116P00050000 | 2024-07-01 12:12PM EDT | 2026-01-16 | 5.40 | 5.05 | 5.25 | 0.00 | - | 15 | 477 | 22.04% |
© 2024 Yahoo. Todos os direitos reservados.