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
54.879,30 +1.407,80 (+2,63%) CMC Crypto 200
1.270,55 -0,19 (-0,02%)
KeyCorp (KEY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240621C00003000 | 2024-01-18 2:15PM EDT | 3.00 | 10.13 | 10.65 | 12.00 | 0.00 | - | 1 | 1 | 262.50% |
| KEY240621C00007000 | 2024-01-18 1:17PM EDT | 7.00 | 6.07 | 5.60 | 8.15 | 0.00 | - | 2 | 6 | 157.81% |
| KEY240621C00008000 | 2023-11-22 11:05AM EDT | 8.00 | 4.10 | 6.30 | 6.60 | 0.00 | - | 1 | 10 | 0.00% |
| KEY240621C00009000 | 2024-03-14 2:46PM EDT | 9.00 | 5.60 | 5.65 | 5.75 | 0.00 | - | 10 | 10 | 0.00% |
| KEY240621C00010000 | 2024-04-18 9:47AM EDT | 10.00 | 4.55 | 4.85 | 5.00 | 0.00 | - | 2 | 229 | 63.28% |
| KEY240621C00011000 | 2024-04-30 10:16AM EDT | 11.00 | 3.75 | 2.62 | 4.70 | 0.00 | - | 4 | 245 | 118.85% |
| KEY240621C00012000 | 2024-04-25 2:08PM EDT | 12.00 | 2.65 | 2.13 | 3.25 | 0.00 | - | 13 | 590 | 68.36% |
| KEY240621C00013000 | 2024-05-02 1:03PM EDT | 13.00 | 1.85 | 1.73 | 2.11 | +0.11 | +6.32% | 41 | 5,724 | 42.19% |
| KEY240621C00014000 | 2024-05-02 1:06PM EDT | 14.00 | 1.07 | 1.08 | 1.24 | 0.00 | - | 11 | 3,763 | 33.59% |
| KEY240621C00015000 | 2024-05-02 2:43PM EDT | 15.00 | 0.51 | 0.55 | 0.61 | -0.19 | -27.14% | 61 | 8,065 | 30.27% |
| KEY240621C00016000 | 2024-05-02 3:54PM EDT | 16.00 | 0.24 | 0.24 | 0.27 | -0.01 | -4.00% | 38 | 10,054 | 30.18% |
| KEY240621C00017000 | 2024-05-02 3:59PM EDT | 17.00 | 0.18 | 0.09 | 0.11 | +0.07 | +63.64% | 27 | 2,627 | 30.66% |
| KEY240621C00018000 | 2024-04-30 3:56PM EDT | 18.00 | 0.21 | 0.01 | 0.10 | 0.00 | - | 3 | 2,309 | 38.48% |
| KEY240621C00019000 | 2024-04-29 10:04AM EDT | 19.00 | 0.21 | 0.00 | 0.19 | 0.00 | - | 5 | 224 | 54.49% |
| KEY240621C00020000 | 2024-05-02 2:10PM EDT | 20.00 | 0.01 | 0.01 | 0.15 | -0.04 | -80.00% | 3 | 727 | 50.39% |
| KEY240621C00021000 | 2024-03-05 12:10PM EDT | 21.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 20 | 40 | 52.73% |
| KEY240621C00022000 | 2024-03-13 11:18AM EDT | 22.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 20 | 61.52% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240621P00003000 | 2024-01-17 12:56PM EDT | 3.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 20 | 190.63% |
| KEY240621P00004000 | 2023-12-15 2:06PM EDT | 4.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 150 | 150 | 171.88% |
| KEY240621P00005000 | 2024-02-08 4:10PM EDT | 5.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 8 | 69 | 236.72% |
| KEY240621P00006000 | 2024-03-25 3:21PM EDT | 6.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 45 | 128.13% |
| KEY240621P00007000 | 2024-02-20 11:19AM EDT | 7.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 184 | 175 | 117.97% |
| KEY240621P00008000 | 2024-03-08 1:49PM EDT | 8.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 3 | 838 | 104.30% |
| KEY240621P00009000 | 2024-03-26 1:50PM EDT | 9.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 2 | 117 | 86.33% |
| KEY240621P00010000 | 2024-04-18 1:33PM EDT | 10.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 7 | 608 | 56.25% |
| KEY240621P00011000 | 2024-05-01 9:44AM EDT | 11.00 | 0.04 | 0.01 | 0.22 | 0.00 | - | 5 | 436 | 59.57% |
| KEY240621P00012000 | 2024-04-30 11:07AM EDT | 12.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 10 | 1,131 | 41.60% |
| KEY240621P00013000 | 2024-05-02 3:28PM EDT | 13.00 | 0.16 | 0.13 | 0.16 | +0.01 | +6.67% | 3 | 9,528 | 36.33% |
| KEY240621P00014000 | 2024-05-02 3:47PM EDT | 14.00 | 0.39 | 0.35 | 0.38 | -0.05 | -11.36% | 50 | 4,850 | 34.18% |
| KEY240621P00015000 | 2024-05-01 3:25PM EDT | 15.00 | 0.90 | 0.78 | 0.97 | +0.13 | +16.88% | 40 | 1,178 | 40.63% |
| KEY240621P00016000 | 2024-05-01 3:23PM EDT | 16.00 | 1.45 | 1.21 | 3.10 | 0.00 | - | 15 | 202 | 66.41% |
| KEY240621P00017000 | 2024-04-24 10:29AM EDT | 17.00 | 2.32 | 1.28 | 2.44 | 0.00 | - | 2 | 1,373 | 44.24% |
| KEY240621P00018000 | 2024-05-01 9:56AM EDT | 18.00 | 3.50 | 2.93 | 4.70 | 0.00 | - | 1 | 1,144 | 75.68% |
| KEY240621P00019000 | 2024-04-15 9:38AM EDT | 19.00 | 4.15 | 3.60 | 4.35 | 0.00 | - | 3 | 711 | 56.84% |
| KEY240621P00020000 | 2024-02-22 11:21AM EDT | 20.00 | 5.60 | 4.95 | 5.05 | 0.00 | - | 1 | 114 | 0.00% |
| KEY240621P00021000 | 2024-04-19 3:40PM EDT | 21.00 | 6.50 | 5.30 | 7.35 | 0.00 | - | 6 | 10 | 69.53% |
© 2024 Yahoo. Tutti i diritti riservati.