Italia markets open in 5 hours 21 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
1,0741 +0,0014 (+0,13%) Bitcoin EUR
55.357,63 +2.330,10 (+4,39%) CMC Crypto 200
1.279,69 +8,95 (+0,70%)
KeyCorp (KEY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240503C00008000 | 2024-04-18 9:51AM EDT | 8.00 | 6.30 | 6.60 | 8.50 | 0.00 | - | - | 1 | 1,282.81% |
| KEY240503C00012000 | 2024-04-17 1:02PM EDT | 12.00 | 2.35 | 2.61 | 4.30 | 0.00 | - | - | 2 | 587.50% |
| KEY240503C00013000 | 2024-04-18 3:59PM EDT | 13.00 | 1.45 | 1.68 | 2.49 | 0.00 | - | 30 | 12 | 289.06% |
| KEY240503C00013500 | 2024-04-22 10:36AM EDT | 13.50 | 1.13 | 1.10 | 1.43 | 0.00 | - | 1 | 2 | 151.56% |
| KEY240503C00014000 | 2024-05-02 2:38PM EDT | 14.00 | 0.65 | 0.21 | 1.97 | -0.08 | -10.96% | 2 | 113 | 182.03% |
| KEY240503C00014500 | 2024-05-02 1:47PM EDT | 14.50 | 0.37 | 0.32 | 0.48 | +0.02 | +5.71% | 107 | 961 | 82.81% |
| KEY240503C00015000 | 2024-05-02 3:52PM EDT | 15.00 | 0.09 | 0.06 | 0.10 | -0.08 | -47.06% | 341 | 2,676 | 50.00% |
| KEY240503C00015500 | 2024-05-02 3:50PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 41 | 649 | 50.00% |
| KEY240503C00016000 | 2024-05-02 1:32PM EDT | 16.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 560 | 114.84% |
| KEY240503C00016500 | 2024-04-30 11:37AM EDT | 16.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 125 | 106.25% |
| KEY240503C00017000 | 2024-04-22 9:48AM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 71 | 342.19% |
| KEY240503C00017500 | 2024-04-04 10:45AM EDT | 17.50 | 0.10 | 0.00 | 0.17 | 0.00 | - | 14 | 40 | 234.38% |
| KEY240503C00018000 | 2024-04-05 12:01PM EDT | 18.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 21 | 33 | 417.19% |
| KEY240503C00018500 | 2024-04-01 10:17AM EDT | 18.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 2 | 504.69% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240503P00011500 | 2024-04-10 12:30PM EDT | 11.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 546.88% |
| KEY240503P00012000 | 2024-03-28 11:23AM EDT | 12.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 60 | 18 | 287.50% |
| KEY240503P00012500 | 2024-04-17 1:01PM EDT | 12.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 6 | 425.00% |
| KEY240503P00013000 | 2024-05-01 3:12PM EDT | 13.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 40 | 151 | 364.06% |
| KEY240503P00013500 | 2024-05-02 9:57AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 154 | 87.50% |
| KEY240503P00014000 | 2024-05-02 3:59PM EDT | 14.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 86 | 706 | 75.00% |
| KEY240503P00014500 | 2024-05-02 11:15AM EDT | 14.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 6 | 961 | 50.00% |
| KEY240503P00015000 | 2024-05-02 1:02PM EDT | 15.00 | 0.33 | 0.10 | 0.25 | -0.02 | -5.71% | 9 | 383 | 57.03% |
| KEY240503P00015500 | 2024-05-01 2:57PM EDT | 15.50 | 0.50 | 0.39 | 0.69 | 0.00 | - | 6 | 79 | 82.81% |
| KEY240503P00016000 | 2024-05-02 2:37PM EDT | 16.00 | 1.25 | 0.50 | 1.99 | +0.03 | +2.46% | 20 | 0 | 150.00% |
© 2024 Yahoo. Tutti i diritti riservati.