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
54.881,59 +1.369,19 (+2,56%) 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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240920C00008000 | 2024-04-15 9:30AM EDT | 8.00 | 6.95 | 6.05 | 7.80 | 0.00 | - | 1 | 6 | 55.47% |
| KEY240920C00009000 | 2024-02-05 1:08PM EDT | 9.00 | 5.34 | 5.95 | 6.20 | 0.00 | - | - | 1 | 62.31% |
| KEY240920C00010000 | 2024-02-13 11:15AM EDT | 10.00 | 3.75 | 4.65 | 4.80 | 0.00 | - | 127 | 170 | 0.00% |
| KEY240920C00011000 | 2024-04-30 11:58AM EDT | 11.00 | 3.80 | 3.95 | 4.70 | 0.00 | - | 6 | 1,832 | 55.03% |
| KEY240920C00012000 | 2024-04-29 1:37PM EDT | 12.00 | 3.07 | 2.94 | 4.15 | 0.00 | - | 12 | 415 | 52.73% |
| KEY240920C00013000 | 2024-05-01 2:48PM EDT | 13.00 | 2.41 | 2.29 | 2.44 | 0.00 | - | 1 | 54 | 37.50% |
| KEY240920C00014000 | 2024-05-01 2:40PM EDT | 14.00 | 1.65 | 1.63 | 1.81 | 0.00 | - | 6 | 303 | 37.11% |
| KEY240920C00015000 | 2024-05-02 3:22PM EDT | 15.00 | 1.13 | 1.09 | 1.15 | +0.07 | +6.60% | 21 | 345 | 32.72% |
| KEY240920C00016000 | 2024-05-01 12:59PM EDT | 16.00 | 0.69 | 0.71 | 0.91 | 0.00 | - | 25 | 709 | 36.62% |
| KEY240920C00017000 | 2024-05-02 3:16PM EDT | 17.00 | 0.43 | 0.44 | 0.47 | -0.01 | -2.27% | 18 | 1,479 | 31.84% |
| KEY240920C00018000 | 2024-04-26 12:11PM EDT | 18.00 | 0.29 | 0.06 | 0.30 | 0.00 | - | 50 | 903 | 32.23% |
| KEY240920C00019000 | 2024-04-24 10:31AM EDT | 19.00 | 0.17 | 0.14 | 0.18 | 0.00 | - | 1 | 536 | 32.13% |
| KEY240920C00020000 | 2024-04-23 11:28AM EDT | 20.00 | 0.10 | 0.07 | 0.11 | 0.00 | - | 1 | 92 | 32.42% |
| KEY240920C00021000 | 2024-05-01 9:48AM EDT | 21.00 | 0.09 | 0.02 | 0.21 | 0.00 | - | 9 | 690 | 42.48% |
| KEY240920C00022000 | 2024-03-07 10:30AM EDT | 22.00 | 0.17 | 0.08 | 0.12 | 0.00 | - | 1 | 8 | 40.63% |
| KEY240920C00023000 | 2024-03-22 9:31AM EDT | 23.00 | 0.10 | 0.01 | 0.22 | 0.00 | - | 1 | 116 | 50.59% |
| KEY240920C00024000 | 2024-03-28 2:33PM EDT | 24.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 1 | 39 | 54.00% |
| KEY240920C00025000 | 2024-03-12 2:16PM EDT | 25.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 5 | 10 | 55.96% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240920P00003000 | 2024-02-20 10:30AM EDT | 3.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 50 | 55 | 114.06% |
| KEY240920P00007000 | 2024-04-23 1:47PM EDT | 7.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 1 | 6 | 75.59% |
| KEY240920P00008000 | 2024-03-15 3:29PM EDT | 8.00 | 0.11 | 0.04 | 0.24 | 0.00 | - | 2 | 11 | 67.38% |
| KEY240920P00009000 | 2024-04-30 3:16PM EDT | 9.00 | 0.09 | 0.05 | 0.09 | 0.00 | - | 30 | 88 | 51.17% |
| KEY240920P00010000 | 2024-04-30 10:42AM EDT | 10.00 | 0.13 | 0.09 | 0.13 | 0.00 | - | 5 | 6,446 | 45.80% |
| KEY240920P00011000 | 2024-04-30 2:19PM EDT | 11.00 | 0.20 | 0.17 | 0.20 | 0.00 | - | 16 | 349 | 41.60% |
| KEY240920P00012000 | 2024-05-02 3:08PM EDT | 12.00 | 0.32 | 0.29 | 0.36 | -0.03 | -8.57% | 1 | 924 | 40.04% |
| KEY240920P00013000 | 2024-05-01 11:49AM EDT | 13.00 | 0.58 | 0.51 | 0.54 | 0.00 | - | 20 | 452 | 36.48% |
| KEY240920P00014000 | 2024-05-02 2:47PM EDT | 14.00 | 0.90 | 0.83 | 1.42 | -0.06 | -6.25% | 2 | 172 | 50.98% |
| KEY240920P00015000 | 2024-04-30 12:57PM EDT | 15.00 | 1.40 | 1.29 | 1.35 | -0.08 | -5.41% | 5 | 92 | 34.62% |
| KEY240920P00016000 | 2024-04-23 2:35PM EDT | 16.00 | 2.05 | 1.88 | 2.04 | 0.00 | - | 3 | 34 | 36.62% |
| KEY240920P00017000 | 2024-04-16 9:33AM EDT | 17.00 | 3.20 | 2.60 | 2.94 | 0.00 | - | 2 | 4 | 42.14% |
| KEY240920P00018000 | 2024-04-30 10:04AM EDT | 18.00 | 3.55 | 3.40 | 3.50 | 0.00 | - | 1 | 275 | 34.86% |
| KEY240920P00019000 | 2024-04-02 9:48AM EDT | 19.00 | 4.05 | 4.25 | 4.45 | 0.00 | - | 15 | 184 | 38.48% |
| KEY240920P00020000 | 2024-04-24 9:58AM EDT | 20.00 | 5.35 | 4.45 | 6.20 | 0.00 | - | 1 | 229 | 69.09% |
| KEY240920P00021000 | 2024-03-11 10:04AM EDT | 21.00 | 6.35 | 6.00 | 6.15 | 0.00 | - | 72 | 157 | 26.95% |
| KEY240920P00022000 | 2024-01-31 11:46AM EDT | 22.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.