Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.653,86 +3.000,36 (+5,30%)
KeyCorp (KEY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240426C00012000 | 2024-03-07 3:04PM EDT | 12.00 | 3.20 | 2.62 | 3.85 | 0.00 | - | - | 1 | 216.80% |
| KEY240426C00013500 | 2024-04-19 12:34PM EDT | 13.50 | 1.16 | 1.12 | 1.76 | +0.23 | +24.73% | 5 | 13 | 95.70% |
| KEY240426C00014000 | 2024-04-19 3:41PM EDT | 14.00 | 0.67 | 0.69 | 0.88 | +0.15 | +28.85% | 162 | 164 | 63.67% |
| KEY240426C00014500 | 2024-04-19 3:44PM EDT | 14.50 | 0.30 | 0.33 | 0.36 | +0.02 | +7.14% | 254 | 625 | 36.13% |
| KEY240426C00015000 | 2024-04-19 3:58PM EDT | 15.00 | 0.12 | 0.11 | 0.14 | +0.01 | +9.09% | 249 | 920 | 35.16% |
| KEY240426C00015500 | 2024-04-19 1:42PM EDT | 15.50 | 0.05 | 0.02 | 0.16 | +0.01 | +25.00% | 18 | 476 | 56.84% |
| KEY240426C00016000 | 2024-04-19 3:27PM EDT | 16.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 13 | 505 | 58.59% |
| KEY240426C00016500 | 2024-04-19 1:22PM EDT | 16.50 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 74 | 191 | 50.78% |
| KEY240426C00017000 | 2024-04-18 9:35AM EDT | 17.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 6,176 | 63.28% |
| KEY240426C00017500 | 2024-04-02 10:05AM EDT | 17.50 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 38 | 85.94% |
| KEY240426C00018000 | 2024-03-28 11:01AM EDT | 18.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 11 | 92.19% |
| KEY240426C00019500 | 2024-04-03 3:18PM EDT | 19.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 8 | 8 | 113.28% |
| KEY240426C00022500 | 2024-04-03 3:18PM EDT | 22.50 | 0.09 | 0.00 | 0.07 | 0.00 | - | 4 | 4 | 156.25% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240426P00002500 | 2024-03-20 1:19PM EDT | 2.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 7 | 475.00% |
| KEY240426P00011500 | 2024-03-27 12:23PM EDT | 11.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | 80 | 35 | 113.28% |
| KEY240426P00012500 | 2024-04-05 1:51PM EDT | 12.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2,000 | 2,000 | 87.50% |
| KEY240426P00013000 | 2024-04-19 10:27AM EDT | 13.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 3,103 | 56.25% |
| KEY240426P00013500 | 2024-04-19 3:58PM EDT | 13.50 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 34 | 157 | 41.41% |
| KEY240426P00014000 | 2024-04-19 2:28PM EDT | 14.00 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 67 | 374 | 35.16% |
| KEY240426P00014500 | 2024-04-19 3:56PM EDT | 14.50 | 0.20 | 0.18 | 0.20 | -0.12 | -37.50% | 81 | 132 | 32.42% |
| KEY240426P00015000 | 2024-04-19 3:53PM EDT | 15.00 | 0.50 | 0.31 | 0.50 | -0.27 | -35.06% | 151 | 187 | 33.79% |
| KEY240426P00015500 | 2024-04-18 3:03PM EDT | 15.50 | 1.13 | 0.68 | 1.00 | 0.00 | - | 42 | 147 | 51.95% |
| KEY240426P00016000 | 2024-04-18 10:32AM EDT | 16.00 | 1.57 | 1.30 | 1.41 | 0.00 | - | 70 | 87 | 47.66% |
| KEY240426P00016500 | 2024-04-11 10:07AM EDT | 16.50 | 1.96 | 1.65 | 2.11 | 0.00 | - | 10 | 44 | 101.95% |
| KEY240426P00017000 | 2024-04-11 1:20PM EDT | 17.00 | 2.25 | 2.33 | 2.89 | 0.00 | - | - | 3 | 116.41% |
© 2024 Yahoo. Tutti i diritti riservati.