Italia markets close in 54 minutes
FTSE MIB
33.784,77 +38,11 (+0,11%) Dow Jones
38.058,20 +154,91 (+0,41%) Nasdaq
15.697,33 +91,85 (+0,59%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,02 +0,02 (+0,03%) Bitcoin EUR
55.057,76 +1.305,10 (+2,43%)
KeyCorp (KEY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:36AM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240524C00012000 | 2024-04-18 11:15AM EDT | 12.00 | 2.83 | 2.75 | 2.88 | 0.00 | - | - | 20 | 59.38% |
| KEY240524C00014000 | 2024-04-30 3:00PM EDT | 14.00 | 0.87 | 0.95 | 0.99 | 0.00 | - | 16 | 33 | 37.70% |
| KEY240524C00014500 | 2024-04-30 12:09PM EDT | 14.50 | 0.58 | 0.62 | 0.66 | 0.00 | - | 29 | 80 | 36.33% |
| KEY240524C00015000 | 2024-05-01 3:27PM EDT | 15.00 | 0.46 | 0.36 | 0.39 | 0.00 | - | 19 | 396 | 34.18% |
| KEY240524C00015500 | 2024-05-01 2:42PM EDT | 15.50 | 0.24 | 0.19 | 0.21 | 0.00 | - | 8 | 375 | 33.11% |
| KEY240524C00016000 | 2024-05-01 2:44PM EDT | 16.00 | 0.14 | 0.09 | 0.11 | 0.00 | - | 117 | 316 | 33.20% |
| KEY240524C00016500 | 2024-04-23 10:55AM EDT | 16.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 3 | 82 | 34.38% |
| KEY240524C00017000 | 2024-04-26 9:44AM EDT | 17.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 110 | 34.77% |
| KEY240524C00017500 | 2024-04-25 11:58AM EDT | 17.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 101 | 40.23% |
| KEY240524C00018000 | 2024-04-08 12:06PM EDT | 18.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240524P00011000 | 2024-04-23 3:07PM EDT | 11.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | - | 1 | 79.69% |
| KEY240524P00011500 | 2024-04-15 11:32AM EDT | 11.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 12,002 | 68.75% |
| KEY240524P00012000 | 2024-04-23 3:30PM EDT | 12.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 5 | 8 | 62.89% |
| KEY240524P00012500 | 2024-04-29 10:25AM EDT | 12.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 8 | 11 | 45.31% |
| KEY240524P00013000 | 2024-05-01 3:12PM EDT | 13.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 83 | 121 | 39.84% |
| KEY240524P00013500 | 2024-05-01 12:10PM EDT | 13.50 | 0.14 | 0.10 | 0.12 | 0.00 | - | 1 | 526 | 36.91% |
| KEY240524P00014000 | 2024-05-01 2:56PM EDT | 14.00 | 0.17 | 0.22 | 0.24 | 0.00 | - | 108 | 144 | 36.91% |
| KEY240524P00014500 | 2024-05-02 10:01AM EDT | 14.50 | 0.39 | 0.40 | 0.43 | -0.07 | -15.22% | 1 | 114 | 37.01% |
| KEY240524P00015000 | 2024-05-01 3:12PM EDT | 15.00 | 0.56 | 0.67 | 0.70 | 0.00 | - | 87 | 183 | 37.70% |
| KEY240524P00015500 | 2024-04-22 11:16AM EDT | 15.50 | 1.25 | 0.96 | 1.25 | 0.00 | - | 1 | 31 | 53.81% |
| KEY240524P00016000 | 2024-05-02 10:11AM EDT | 16.00 | 1.47 | 1.44 | 1.48 | -0.05 | -3.29% | 2 | 42 | 43.56% |
| KEY240524P00016500 | 2024-04-24 12:33PM EDT | 16.50 | 1.88 | 1.77 | 1.97 | 0.00 | - | - | 33 | 51.17% |
| KEY240524P00017500 | 2024-04-18 10:26AM EDT | 17.50 | 3.35 | 2.74 | 2.96 | 0.00 | - | - | 1 | 51.56% |
© 2024 Yahoo. Tutti i diritti riservati.