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
59.094,46 +1.599,62 (+2,78%)
KeyCorp (KEY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240510C00013000 | 2024-05-01 9:34AM EDT | 13.00 | 1.71 | 1.90 | 2.00 | 0.00 | - | 6 | 6 | 57.81% |
| KEY240510C00013500 | 2024-04-29 10:09AM EDT | 13.50 | 1.37 | 1.41 | 1.95 | 0.00 | - | 1 | 5 | 96.88% |
| KEY240510C00014000 | 2024-05-03 3:50PM EDT | 14.00 | 0.96 | 0.45 | 1.12 | +0.01 | +1.05% | 11 | 31 | 66.41% |
| KEY240510C00014500 | 2024-05-03 3:31PM EDT | 14.50 | 0.51 | 0.40 | 0.54 | +0.09 | +21.43% | 30 | 837 | 33.59% |
| KEY240510C00015000 | 2024-05-03 3:59PM EDT | 15.00 | 0.18 | 0.18 | 0.21 | +0.01 | +5.88% | 597 | 437 | 29.49% |
| KEY240510C00015500 | 2024-05-03 3:13PM EDT | 15.50 | 0.05 | 0.04 | 0.08 | -0.02 | -28.57% | 165 | 408 | 32.81% |
| KEY240510C00016000 | 2024-05-03 1:26PM EDT | 16.00 | 0.03 | 0.02 | 0.23 | -0.01 | -25.00% | 77 | 122 | 56.64% |
| KEY240510C00016500 | 2024-05-03 10:25AM EDT | 16.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 20 | 223 | 43.75% |
| KEY240510C00017000 | 2024-04-10 10:48AM EDT | 17.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | - | 21 | 89.45% |
| KEY240510C00017500 | 2024-04-29 10:23AM EDT | 17.50 | 0.03 | 0.00 | 0.58 | 0.00 | - | 10 | 49 | 128.13% |
| KEY240510C00018000 | 2024-04-16 9:30AM EDT | 18.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 155.47% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240510P00012000 | 2024-04-18 9:44AM EDT | 12.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 89.06% |
| KEY240510P00012500 | 2024-04-18 9:44AM EDT | 12.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 162.50% |
| KEY240510P00013000 | 2024-04-15 12:11PM EDT | 13.00 | 0.14 | 0.00 | 1.15 | 0.00 | - | 1 | 11 | 171.88% |
| KEY240510P00013500 | 2024-05-03 3:19PM EDT | 13.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 6 | 86 | 45.31% |
| KEY240510P00014000 | 2024-05-03 3:24PM EDT | 14.00 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 66 | 159 | 35.16% |
| KEY240510P00014500 | 2024-05-03 3:09PM EDT | 14.50 | 0.07 | 0.06 | 0.09 | -0.06 | -46.15% | 24 | 195 | 30.47% |
| KEY240510P00015000 | 2024-05-03 3:57PM EDT | 15.00 | 0.40 | 0.24 | 0.41 | -0.02 | -4.76% | 173 | 104 | 45.31% |
| KEY240510P00015500 | 2024-05-03 10:56AM EDT | 15.50 | 0.54 | 0.59 | 0.77 | -0.25 | -31.65% | 14 | 4 | 50.78% |
| KEY240510P00016000 | 2024-05-03 11:47AM EDT | 16.00 | 1.03 | 1.03 | 1.13 | -0.20 | -16.26% | 2 | 3 | 43.75% |
| KEY240510P00017000 | 2024-04-26 3:37PM EDT | 17.00 | 2.22 | 1.47 | 2.28 | 0.00 | - | 5 | 5 | 100.78% |
© 2024 Yahoo. Tutti i diritti riservati.