Italia markets open in 6 hours 57 minutes
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
1,0730 +0,0002 (+0,02%) Bitcoin EUR
55.066,47 +764,02 (+1,41%) CMC Crypto 200
1.274,65 +3,90 (+0,31%)
KeyCorp (KEY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240719C00003000 | 2023-09-12 10:57AM EDT | 3.00 | 8.35 | 7.40 | 7.60 | 0.00 | - | - | 1 | 0.00% |
| KEY240719C00005000 | 2024-02-23 2:51PM EDT | 5.00 | 9.30 | 10.00 | 10.20 | 0.00 | - | 200 | 0 | 167.97% |
| KEY240719C00008000 | 2024-02-16 2:44PM EDT | 8.00 | 6.10 | 5.75 | 7.50 | 0.00 | - | 1 | 0 | 141.11% |
| KEY240719C00009000 | 2023-11-27 2:00PM EDT | 9.00 | 3.29 | 5.60 | 5.90 | 0.00 | - | 1 | 10 | 56.25% |
| KEY240719C00010000 | 2024-04-29 10:23AM EDT | 10.00 | 4.93 | 3.05 | 5.65 | 0.00 | - | 10 | 237 | 111.43% |
| KEY240719C00011000 | 2024-04-04 3:05PM EDT | 11.00 | 4.27 | 3.80 | 4.65 | 0.00 | - | 141 | 556 | 67.68% |
| KEY240719C00012000 | 2024-04-26 11:16AM EDT | 12.00 | 2.90 | 2.87 | 3.15 | 0.00 | - | 25 | 1,026 | 49.12% |
| KEY240719C00013000 | 2024-05-01 1:54PM EDT | 13.00 | 1.99 | 0.33 | 4.10 | 0.00 | - | 1 | 463 | 121.39% |
| KEY240719C00014000 | 2024-05-02 3:10PM EDT | 14.00 | 1.38 | 1.18 | 1.41 | +0.08 | +6.15% | 4 | 717 | 34.18% |
| KEY240719C00015000 | 2024-05-02 12:39PM EDT | 15.00 | 0.75 | 0.81 | 0.85 | -0.03 | -3.85% | 7 | 1,863 | 33.20% |
| KEY240719C00016000 | 2024-05-02 2:31PM EDT | 16.00 | 0.40 | 0.13 | 0.46 | -0.02 | -4.76% | 4 | 2,590 | 32.23% |
| KEY240719C00017000 | 2024-05-01 3:22PM EDT | 17.00 | 0.24 | 0.20 | 0.23 | 0.00 | - | 3 | 8,596 | 31.84% |
| KEY240719C00018000 | 2024-05-02 11:28AM EDT | 18.00 | 0.09 | 0.08 | 0.59 | -0.01 | -10.00% | 2 | 804 | 57.13% |
| KEY240719C00019000 | 2024-04-26 11:25AM EDT | 19.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 3 | 71 | 33.20% |
| KEY240719C00020000 | 2024-04-22 1:25PM EDT | 20.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 1 | 587 | 50.88% |
| KEY240719C00021000 | 2024-04-08 9:35AM EDT | 21.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 2 | 92 | 55.86% |
| KEY240719C00022000 | 2024-04-05 12:53PM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 224 | 25.00% |
| KEY240719C00025000 | 2024-01-04 2:02PM EDT | 25.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 6 | 57.81% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240719P00003000 | 2024-01-10 10:30AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 50.00% |
| KEY240719P00005000 | 2024-02-16 2:57PM EDT | 5.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 32 | 125.00% |
| KEY240719P00006000 | 2023-11-03 11:05AM EDT | 6.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 162.70% |
| KEY240719P00007000 | 2024-02-12 12:57PM EDT | 7.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 40 | 35 | 96.88% |
| KEY240719P00008000 | 2024-04-22 10:53AM EDT | 8.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 5 | 476 | 83.59% |
| KEY240719P00009000 | 2024-03-28 1:48PM EDT | 9.00 | 0.08 | 0.02 | 0.07 | 0.00 | - | 200 | 311 | 60.16% |
| KEY240719P00010000 | 2024-05-01 9:30AM EDT | 10.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 2 | 710 | 51.95% |
| KEY240719P00011000 | 2024-04-23 3:47PM EDT | 11.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 50 | 678 | 45.31% |
| KEY240719P00012000 | 2024-04-30 3:58PM EDT | 12.00 | 0.19 | 0.12 | 0.15 | 0.00 | - | 2 | 1,885 | 40.04% |
| KEY240719P00013000 | 2024-05-02 2:40PM EDT | 13.00 | 0.30 | 0.25 | 0.29 | -0.05 | -14.29% | 1 | 1,226 | 36.91% |
| KEY240719P00014000 | 2024-05-01 10:47AM EDT | 14.00 | 0.62 | 0.52 | 0.65 | 0.00 | - | 21 | 1,894 | 38.67% |
| KEY240719P00015000 | 2024-05-02 2:47PM EDT | 15.00 | 1.03 | 0.95 | 1.61 | +0.08 | +8.42% | 3 | 953 | 56.25% |
| KEY240719P00016000 | 2024-05-02 11:40AM EDT | 16.00 | 1.72 | 1.59 | 2.05 | -0.43 | -20.00% | 2 | 79 | 49.81% |
| KEY240719P00017000 | 2024-04-29 1:50PM EDT | 17.00 | 2.53 | 2.01 | 2.98 | 0.00 | - | 1 | 1,035 | 58.40% |
| KEY240719P00018000 | 2024-04-18 11:21AM EDT | 18.00 | 3.46 | 2.71 | 4.05 | 0.00 | - | 5 | 285 | 70.80% |
| KEY240719P00020000 | 2024-02-22 11:25AM EDT | 20.00 | 5.60 | 3.35 | 5.20 | 0.00 | - | 154 | 217 | 39.65% |
| KEY240719P00021000 | 2024-04-02 9:51AM EDT | 21.00 | 5.75 | 6.35 | 6.70 | 0.00 | - | 1 | 10 | 68.95% |
| KEY240719P00022000 | 2024-01-30 11:56AM EDT | 22.00 | 7.20 | 7.75 | 8.95 | 0.00 | - | 2 | 1 | 113.18% |
| KEY240719P00023000 | 2024-02-20 3:48PM EDT | 23.00 | 8.70 | 6.20 | 7.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.