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
2.338,80 +5,40 (+0,23%) Bitcoin USD
61.522,84 -1.331,49 (-2,12%)
The Kroger Co. (KR)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240705C00055000 | 2024-07-02 1:48PM EDT | 2024-07-05 | 0.02 | 0.01 | 0.04 | 0.00 | - | 211 | 504 | 50.00% |
| KR240712C00055000 | 2024-07-02 1:50PM EDT | 2024-07-12 | 0.04 | 0.02 | 0.25 | +0.01 | +33.33% | 120 | 42 | 45.80% |
| KR240719C00055000 | 2024-07-02 1:30PM EDT | 2024-07-19 | 0.06 | 0.03 | 0.08 | +0.01 | +20.00% | 47 | 4,287 | 26.17% |
| KR240726C00055000 | 2024-07-02 11:59AM EDT | 2024-07-26 | 0.09 | 0.04 | 0.09 | +0.04 | +80.00% | 102 | 145 | 22.56% |
| KR240802C00055000 | 2024-07-02 9:57AM EDT | 2024-08-02 | 0.16 | 0.06 | 0.14 | +0.04 | +33.33% | 4 | 191 | 22.12% |
| KR240816C00055000 | 2024-07-02 1:30PM EDT | 2024-08-16 | 0.16 | 0.13 | 0.27 | -0.01 | -5.88% | 106 | 1,610 | 22.07% |
| KR240920C00055000 | 2024-07-02 3:36PM EDT | 2024-09-20 | 0.63 | 0.60 | 0.65 | +0.05 | +8.62% | 587 | 4,304 | 22.66% |
| KR241018C00055000 | 2024-07-02 3:41PM EDT | 2024-10-18 | 0.84 | 0.84 | 0.88 | -0.07 | -7.69% | 61 | 986 | 22.19% |
| KR241220C00055000 | 2024-07-02 3:18PM EDT | 2024-12-20 | 1.67 | 1.64 | 1.80 | +0.12 | +7.74% | 3 | 276 | 25.32% |
| KR250117C00055000 | 2024-07-02 12:23PM EDT | 2025-01-17 | 2.10 | 1.97 | 2.16 | +0.15 | +7.69% | 3 | 2,541 | 26.07% |
| KR250620C00055000 | 2024-07-01 12:10PM EDT | 2025-06-20 | 3.45 | 2.94 | 3.70 | 0.00 | - | 1 | 158 | 27.64% |
| KR260116C00055000 | 2024-06-27 9:30AM EDT | 2026-01-16 | 4.88 | 5.15 | 5.40 | 0.00 | - | 2 | 460 | 28.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240705P00055000 | 2024-06-17 10:34AM EDT | 2024-07-05 | 4.65 | 2.74 | 6.50 | 0.00 | - | 2 | 0 | 56.64% |
| KR240712P00055000 | 2024-06-20 10:34AM EDT | 2024-07-12 | 4.73 | 2.67 | 6.40 | 0.00 | - | 2 | 0 | 105.66% |
| KR240719P00055000 | 2024-07-01 9:45AM EDT | 2024-07-19 | 4.35 | 3.85 | 4.70 | -0.15 | -3.33% | 10 | 41 | 29.30% |
| KR240726P00055000 | 2024-06-27 2:49PM EDT | 2024-07-26 | 5.65 | 4.50 | 4.75 | 0.00 | - | 270 | 120 | 26.86% |
| KR240816P00055000 | 2024-07-01 2:27PM EDT | 2024-08-16 | 4.80 | 4.60 | 4.80 | 0.00 | - | 3 | 63 | 21.05% |
| KR240920P00055000 | 2024-06-26 9:55AM EDT | 2024-09-20 | 5.70 | 3.80 | 5.65 | 0.00 | - | 53 | 792 | 28.39% |
| KR241018P00055000 | 2024-07-01 10:44AM EDT | 2024-10-18 | 5.50 | 4.75 | 5.45 | 0.00 | - | 1 | 851 | 22.22% |
| KR241220P00055000 | 2024-07-01 3:18PM EDT | 2024-12-20 | 5.52 | 5.55 | 5.70 | -0.23 | -4.00% | 667 | 1,652 | 19.85% |
| KR250117P00055000 | 2024-07-02 12:20PM EDT | 2025-01-17 | 5.74 | 5.70 | 6.00 | -0.01 | -0.17% | 2 | 873 | 20.73% |
| KR250620P00055000 | 2024-06-24 11:33AM EDT | 2025-06-20 | 7.00 | 6.70 | 6.95 | 0.00 | - | 14 | 29 | 20.78% |
| KR260116P00055000 | 2024-06-20 12:07PM EDT | 2026-01-16 | 7.85 | 7.65 | 8.00 | 0.00 | - | 1 | 158 | 20.81% |
© 2024 Yahoo. Todos os direitos reservados.