Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.231,18 +3.499,63 (+6,39%)
KeyCorp (KEY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY250117C00003000 | 2024-04-11 3:24PM EDT | 3.00 | 11.76 | 10.80 | 12.00 | 0.00 | - | 1 | 28 | 103.13% |
| KEY250117C00005000 | 2024-05-03 10:39AM EDT | 5.00 | 10.05 | 8.90 | 11.00 | +0.18 | +1.82% | 6 | 1,092 | 58.59% |
| KEY250117C00008000 | 2024-05-01 3:00PM EDT | 8.00 | 7.10 | 6.80 | 8.65 | 0.00 | - | 5 | 602 | 84.77% |
| KEY250117C00010000 | 2024-05-01 3:47PM EDT | 10.00 | 5.05 | 4.95 | 5.15 | 0.00 | - | 21 | 3,601 | 39.16% |
| KEY250117C00013000 | 2024-05-01 3:58PM EDT | 13.00 | 2.67 | 2.69 | 2.86 | 0.00 | - | 1 | 5,556 | 36.91% |
| KEY250117C00015000 | 2024-05-03 3:34PM EDT | 15.00 | 1.64 | 1.21 | 1.67 | +0.07 | +4.46% | 48 | 8,878 | 33.94% |
| KEY250117C00017000 | 2024-05-03 3:52PM EDT | 17.00 | 0.87 | 0.86 | 0.92 | +0.04 | +4.82% | 5 | 3,412 | 32.98% |
| KEY250117C00020000 | 2024-05-01 9:31AM EDT | 20.00 | 0.36 | 0.29 | 0.34 | +0.04 | +12.50% | 10 | 4,744 | 32.32% |
| KEY250117C00022000 | 2024-04-19 12:44PM EDT | 22.00 | 0.22 | 0.14 | 0.17 | 0.00 | - | 5 | 1,646 | 32.23% |
| KEY250117C00025000 | 2024-04-17 9:30AM EDT | 25.00 | 0.10 | 0.02 | 0.21 | 0.00 | - | 1 | 793 | 41.50% |
| KEY250117C00027000 | 2024-04-10 10:16AM EDT | 27.00 | 0.18 | 0.01 | 0.28 | 0.00 | - | 5 | 68 | 49.02% |
| KEY250117C00030000 | 2024-03-25 10:08AM EDT | 30.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 104 | 90 | 52.15% |
| KEY250117C00032000 | 2024-01-04 1:59PM EDT | 32.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 5 | 41.60% |
| KEY250117C00035000 | 2024-03-27 3:38PM EDT | 35.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 35 | 459 | 52.15% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY250117P00003000 | 2024-04-10 10:17AM EDT | 3.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 45 | 1,095 | 100.78% |
| KEY250117P00005000 | 2024-05-02 11:16AM EDT | 5.00 | 0.06 | 0.01 | 0.32 | 0.00 | - | 15 | 1,292 | 85.16% |
| KEY250117P00008000 | 2024-05-03 9:58AM EDT | 8.00 | 0.15 | 0.11 | 0.24 | -0.01 | -6.25% | 100 | 4,744 | 52.73% |
| KEY250117P00010000 | 2024-05-03 9:30AM EDT | 10.00 | 0.30 | 0.25 | 0.31 | +0.03 | +11.11% | 26 | 11,970 | 43.56% |
| KEY250117P00013000 | 2024-05-03 1:05PM EDT | 13.00 | 0.90 | 0.88 | 0.96 | -0.06 | -6.25% | 21 | 2,839 | 37.65% |
| KEY250117P00015000 | 2024-05-01 3:00PM EDT | 15.00 | 1.70 | 1.71 | 1.80 | 0.00 | - | 10 | 1,635 | 35.16% |
| KEY250117P00017000 | 2024-05-01 3:58PM EDT | 17.00 | 3.15 | 2.92 | 3.00 | 0.00 | - | 2 | 1,361 | 33.20% |
| KEY250117P00020000 | 2024-05-01 9:30AM EDT | 20.00 | 5.75 | 5.30 | 6.45 | 0.00 | - | 2 | 799 | 57.37% |
| KEY250117P00022000 | 2024-03-05 2:29PM EDT | 22.00 | 7.10 | 7.05 | 7.20 | 0.00 | - | 104 | 95 | 30.37% |
| KEY250117P00025000 | 2023-12-18 10:35AM EDT | 25.00 | 10.70 | 10.80 | 13.10 | 0.00 | - | 4 | 1 | 85.67% |
| KEY250117P00035000 | 2023-07-14 3:59PM EDT | 35.00 | 24.81 | 23.30 | 23.80 | 0.00 | - | - | 0 | 142.19% |
© 2024 Yahoo. Tutti i diritti riservati.