Italia markets closed
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0728 +0,0010 (+0,10%) Bitcoin EUR
55.140,70 +1.174,61 (+2,18%) CMC Crypto 200
1.270,55 -0,19 (-0,02%)
KeyCorp (KEY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240517C00011000 | 2024-04-22 9:42AM EDT | 11.00 | 3.60 | 3.85 | 5.40 | 0.00 | - | 1 | 14 | 203.13% |
| KEY240517C00012000 | 2024-04-26 11:16AM EDT | 12.00 | 2.71 | 2.11 | 4.35 | 0.00 | - | 6 | 61 | 119.34% |
| KEY240517C00013000 | 2024-04-30 10:10AM EDT | 13.00 | 1.78 | 1.88 | 2.91 | 0.00 | - | 3 | 213 | 107.03% |
| KEY240517C00013500 | 2024-04-29 1:11PM EDT | 13.50 | 1.37 | 1.40 | 1.82 | 0.00 | - | 2 | 6 | 61.72% |
| KEY240517C00014000 | 2024-05-02 12:16PM EDT | 14.00 | 0.86 | 0.29 | 1.08 | -0.06 | -6.52% | 2 | 1,074 | 44.53% |
| KEY240517C00014500 | 2024-05-02 2:20PM EDT | 14.50 | 0.52 | 0.59 | 0.64 | -0.04 | -7.14% | 18 | 113 | 35.06% |
| KEY240517C00015000 | 2024-05-02 1:41PM EDT | 15.00 | 0.27 | 0.31 | 0.36 | -0.11 | -28.95% | 62 | 4,701 | 33.79% |
| KEY240517C00015500 | 2024-05-02 3:02PM EDT | 15.50 | 0.13 | 0.14 | 0.17 | -0.03 | -18.75% | 170 | 819 | 32.42% |
| KEY240517C00016000 | 2024-05-02 1:34PM EDT | 16.00 | 0.05 | 0.06 | 0.08 | 0.00 | - | 4 | 3,525 | 33.20% |
| KEY240517C00016500 | 2024-04-30 10:19AM EDT | 16.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 25 | 29 | 34.77% |
| KEY240517C00017000 | 2024-05-02 3:01PM EDT | 17.00 | 0.01 | 0.00 | 0.09 | -0.08 | -88.89% | 1 | 2,060 | 51.95% |
| KEY240517C00018000 | 2024-04-19 9:30AM EDT | 18.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 3 | 2,089 | 55.47% |
| KEY240517C00019000 | 2024-03-13 10:49AM EDT | 19.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | - | 6 | 75.78% |
| KEY240517C00020000 | 2024-04-24 9:55AM EDT | 20.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 83.59% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240517P00009000 | 2024-03-19 3:10PM EDT | 9.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 8 | 592 | 148.44% |
| KEY240517P00010000 | 2024-04-12 2:41PM EDT | 10.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 29 | 111 | 112.50% |
| KEY240517P00011000 | 2024-04-25 2:54PM EDT | 11.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 35 | 153 | 77.34% |
| KEY240517P00012000 | 2024-04-30 10:57AM EDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 634 | 57.81% |
| KEY240517P00013000 | 2024-05-01 3:55PM EDT | 13.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 3,000 | 1,376 | 43.75% |
| KEY240517P00013500 | 2024-04-30 11:05AM EDT | 13.50 | 0.06 | 0.03 | 0.05 | 0.00 | - | 3 | 69 | 35.94% |
| KEY240517P00014000 | 2024-05-02 10:44AM EDT | 14.00 | 0.13 | 0.08 | 0.13 | +0.03 | +30.00% | 4 | 2,241 | 35.94% |
| KEY240517P00014500 | 2024-05-02 12:31PM EDT | 14.50 | 0.27 | 0.20 | 0.23 | +0.09 | +50.00% | 2 | 358 | 31.64% |
| KEY240517P00015000 | 2024-05-01 11:37AM EDT | 15.00 | 0.57 | 0.41 | 0.76 | 0.00 | - | 4 | 1,729 | 55.66% |
| KEY240517P00016000 | 2024-05-01 1:47PM EDT | 16.00 | 1.30 | 0.88 | 2.29 | 0.00 | - | 2 | 211 | 70.70% |
| KEY240517P00017000 | 2024-04-24 2:54PM EDT | 17.00 | 2.17 | 1.33 | 2.22 | 0.00 | - | 79 | 128 | 51.95% |
| KEY240517P00018000 | 2024-03-28 10:07AM EDT | 18.00 | 2.37 | 2.42 | 4.90 | 0.00 | - | 31 | 1 | 120.31% |
| KEY240517P00019000 | 2024-03-28 10:12AM EDT | 19.00 | 3.29 | 3.10 | 6.30 | 0.00 | - | 11 | 0 | 141.80% |
| KEY240517P00021000 | 2024-02-02 11:58AM EDT | 21.00 | 6.90 | 5.75 | 7.85 | 0.00 | - | 73 | 0 | 182.81% |
© 2024 Yahoo. Tutti i diritti riservati.