Italia markets closed
FTSE MIB
32.665,21 -944,69 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.814,56 +94,06 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.245,02 +457,70 (+0,74%)
KeyCorp (KEY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240628C00012500 | 2024-06-13 10:42AM EDT | 12.50 | 1.18 | 0.66 | 1.16 | 0.00 | - | 2 | 8 | 65.82% |
| KEY240628C00013000 | 2024-06-14 3:49PM EDT | 13.00 | 0.61 | 0.60 | 0.66 | 0.00 | - | 252 | 12 | 46.09% |
| KEY240628C00013500 | 2024-06-14 11:02AM EDT | 13.50 | 0.35 | 0.32 | 0.40 | -0.14 | -28.57% | 64 | 26 | 46.09% |
| KEY240628C00014000 | 2024-06-14 3:39PM EDT | 14.00 | 0.17 | 0.15 | 0.18 | -0.11 | -39.29% | 200 | 155 | 41.41% |
| KEY240628C00014500 | 2024-06-14 2:01PM EDT | 14.50 | 0.09 | 0.05 | 0.09 | -0.03 | -25.00% | 46 | 463 | 42.58% |
| KEY240628C00015000 | 2024-06-14 11:56AM EDT | 15.00 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 10 | 370 | 47.66% |
| KEY240628C00015500 | 2024-06-13 11:46AM EDT | 15.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 6,027 | 51.95% |
| KEY240628C00016000 | 2024-06-10 9:36AM EDT | 16.00 | 0.01 | 0.01 | 1.28 | 0.00 | - | 10 | 33 | 149.02% |
| KEY240628C00016500 | 2024-06-05 9:57AM EDT | 16.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 13 | 64.06% |
| KEY240628C00017000 | 2024-05-15 3:03PM EDT | 17.00 | 0.11 | 0.00 | 1.28 | 0.00 | - | - | 4 | 171.48% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240628P00010500 | 2024-05-21 1:06PM EDT | 10.50 | 0.01 | 0.00 | 1.28 | 0.00 | - | - | 6 | 191.41% |
| KEY240628P00011500 | 2024-05-21 1:05PM EDT | 11.50 | 0.01 | 0.02 | 0.06 | 0.00 | - | - | 12 | 53.91% |
| KEY240628P00012000 | 2024-06-14 1:55PM EDT | 12.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 3 | 68 | 50.78% |
| KEY240628P00012500 | 2024-06-14 2:27PM EDT | 12.50 | 0.12 | 0.10 | 0.14 | +0.01 | +9.09% | 87 | 49 | 45.70% |
| KEY240628P00013000 | 2024-06-14 3:30PM EDT | 13.00 | 0.22 | 0.22 | 0.26 | +0.04 | +22.22% | 3,108 | 27,481 | 41.80% |
| KEY240628P00013500 | 2024-06-14 3:17PM EDT | 13.50 | 0.43 | 0.44 | 0.49 | +0.10 | +30.30% | 891 | 1,118 | 41.21% |
| KEY240628P00014000 | 2024-06-14 9:59AM EDT | 14.00 | 0.89 | 0.16 | 0.90 | +0.28 | +45.90% | 3 | 56 | 50.39% |
| KEY240628P00014500 | 2024-06-14 11:32AM EDT | 14.50 | 1.20 | 1.16 | 1.23 | +0.20 | +20.00% | 10 | 89 | 42.58% |
| KEY240628P00015000 | 2024-06-14 2:42PM EDT | 15.00 | 1.68 | 1.45 | 2.36 | +0.48 | +40.00% | 1 | 81 | 79.10% |
| KEY240628P00015500 | 2024-05-28 1:45PM EDT | 15.50 | 0.79 | 1.71 | 2.32 | 0.00 | - | 1 | 5 | 79.10% |
| KEY240628P00021000 | 2024-06-10 12:43PM EDT | 21.00 | 7.31 | 6.60 | 7.70 | 0.00 | - | - | 0 | 133.59% |
© 2024 Yahoo. Tutti i diritti riservati.