Italia markets open in 1 hour 39 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.638,17 +465,02 (+1,19%) EUR/USD
1,0712 -0,0003 (-0,03%) Bitcoin EUR
57.617,74 +354,16 (+0,62%) CMC Crypto 200
1.280,16 +31,04 (+2,49%)
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 | 2024-06-24 3:52PM EDT | 12.50 | 1.40 | 1.12 | 1.35 | 0.00 | - | 8 | 21 | 92.97% |
| KEY240628C00013000 | 2024-06-24 3:30PM EDT | 13.00 | 0.91 | 0.65 | 0.72 | 0.00 | - | 152 | 391 | 58.98% |
| KEY240628C00013500 | 2024-06-25 3:56PM EDT | 13.50 | 0.27 | 0.17 | 0.31 | 0.00 | - | 50 | 630 | 46.09% |
| KEY240628C00014000 | 2024-06-25 3:55PM EDT | 14.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 69 | 2,227 | 39.45% |
| KEY240628C00014500 | 2024-06-25 12:51PM EDT | 14.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 68 | 1,027 | 51.56% |
| KEY240628C00015000 | 2024-06-25 12:59PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 542 | 50.00% |
| KEY240628C00015500 | 2024-06-25 9:36AM EDT | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 6,082 | 71.88% |
| KEY240628C00016000 | 2024-06-10 9:36AM EDT | 16.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 33 | 93.75% |
| KEY240628C00016500 | 2024-06-05 9:57AM EDT | 16.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 118.75% |
| KEY240628C00017000 | 2024-05-15 3:03PM EDT | 17.00 | 0.11 | 0.00 | 1.28 | 0.00 | - | - | 4 | 336.72% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240628P00010000 | 2024-06-18 10:18AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 972 | 143.75% |
| KEY240628P00010500 | 2024-06-21 2:25PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 103 | 125.00% |
| KEY240628P00011000 | 2024-06-24 9:37AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 98 | 188 | 106.25% |
| KEY240628P00011500 | 2024-06-24 10:04AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,727 | 1,749 | 87.50% |
| KEY240628P00012000 | 2024-06-24 11:05AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 56 | 68.75% |
| KEY240628P00012500 | 2024-06-24 3:28PM EDT | 12.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 13 | 122 | 59.38% |
| KEY240628P00013000 | 2024-06-25 1:12PM EDT | 13.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 32 | 28,055 | 44.53% |
| KEY240628P00013500 | 2024-06-25 3:54PM EDT | 13.50 | 0.12 | 0.11 | 0.13 | 0.00 | - | 152 | 1,579 | 39.84% |
| KEY240628P00014000 | 2024-06-25 2:27PM EDT | 14.00 | 0.39 | 0.38 | 1.04 | 0.00 | - | 2 | 196 | 103.13% |
| KEY240628P00014500 | 2024-06-24 3:15PM EDT | 14.50 | 0.59 | 0.79 | 1.90 | 0.00 | - | 4 | 74 | 167.97% |
| KEY240628P00015000 | 2024-06-24 9:50AM EDT | 15.00 | 1.30 | 1.21 | 2.13 | 0.00 | - | 1 | 48 | 159.38% |
| KEY240628P00015500 | 2024-05-28 1:45PM EDT | 15.50 | 0.79 | 1.50 | 1.91 | 0.00 | - | 1 | 5 | 105.47% |
| KEY240628P00021000 | 2024-06-10 12:43PM EDT | 21.00 | 7.31 | 7.30 | 7.40 | 0.00 | - | - | 0 | 100.00% |
© 2024 Yahoo. Tutti i diritti riservati.