Italia markets open in 1 hour 49 minutes

Keysight Technologies, Inc. (KEYS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
143,84-3,64 (-2,47%)
Alla chiusura: 04:00PM EDT
143,40 -0,44 (-0,31%)
Dopo ore: 07:51PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
KEYS240621C000900002024-05-08 10:09AM EDT90.0058.360.000.000.00--00.00%
KEYS240621C001250002023-12-13 3:20PM EDT125.0032.1031.6033.800.00-17146.88%
KEYS240621C001300002024-05-22 9:35AM EDT130.0020.300.000.000.00-1000.00%
KEYS240621C001350002024-05-23 10:57AM EDT135.0011.230.000.000.00-200.00%
KEYS240621C001400002024-05-23 3:50PM EDT140.006.500.000.000.00-200.00%
KEYS240621C001450002024-05-23 2:45PM EDT145.002.900.000.000.00-2200.78%
KEYS240621C001500002024-05-23 3:50PM EDT150.001.500.000.000.00-2503.13%
KEYS240621C001550002024-05-23 3:51PM EDT155.000.350.000.000.00-1506.25%
KEYS240621C001600002024-05-23 3:51PM EDT160.000.150.000.000.00-906.25%
KEYS240621C001650002024-05-23 11:25AM EDT165.000.100.000.000.00-2012.50%
KEYS240621C001700002024-05-23 2:14PM EDT170.000.050.000.000.00-9012.50%
KEYS240621C001750002024-05-21 1:48PM EDT175.000.080.000.000.00-34012.50%
KEYS240621C001800002024-05-22 12:09PM EDT180.000.100.000.000.00-39012.50%
KEYS240621C001850002024-05-22 2:13PM EDT185.000.050.000.000.00-1025.00%
KEYS240621C001900002024-05-21 10:20AM EDT190.000.050.000.000.00-46025.00%
KEYS240621C001950002024-05-20 2:37PM EDT195.000.250.000.000.00-68025.00%
KEYS240621C002000002024-05-21 9:51AM EDT200.000.030.000.000.00-8025.00%
KEYS240621C002100002023-10-18 11:48AM EDT210.000.350.004.700.00-130104.03%
KEYS240621C002200002024-05-20 11:18AM EDT220.000.050.400.000.00-41070.22%
KEYS240621C002300002023-12-20 11:02AM EDT230.000.300.002.200.00-11101.69%
KEYS240621C002500002023-07-07 1:34PM EDT250.000.750.002.050.00-146113.48%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
KEYS240621P000650002024-01-30 3:13PM EDT65.000.150.002.050.00-23173.83%
KEYS240621P000700002023-10-04 9:30AM EDT70.000.550.000.000.00--150.00%
KEYS240621P000750002024-04-24 9:40AM EDT75.000.430.000.000.00-52050.00%
KEYS240621P000800002023-10-30 9:44AM EDT80.001.400.000.000.00--950.00%
KEYS240621P000850002023-10-19 10:06AM EDT85.001.450.002.200.00-11123.83%
KEYS240621P000900002024-04-25 10:10AM EDT90.000.450.000.000.00-5025.00%
KEYS240621P000950002024-05-20 11:49AM EDT95.000.050.000.000.00-10025.00%
KEYS240621P001000002024-05-20 11:49AM EDT100.000.050.000.000.00-231025.00%
KEYS240621P001050002024-05-20 3:55PM EDT105.000.050.000.000.00-384025.00%
KEYS240621P001100002024-05-20 3:59PM EDT110.000.070.000.000.00-209025.00%
KEYS240621P001150002024-05-23 10:26AM EDT115.000.050.000.000.00-2012.50%
KEYS240621P001200002024-05-23 10:50AM EDT120.000.070.000.000.00-5012.50%
KEYS240621P001250002024-05-21 3:54PM EDT125.000.180.000.000.00-1,084012.50%
KEYS240621P001300002024-05-23 10:51AM EDT130.000.300.000.000.00-506.25%
KEYS240621P001350002024-05-23 1:51PM EDT135.000.600.000.000.00-2106.25%
KEYS240621P001400002024-05-23 12:09PM EDT140.001.100.000.000.00-703.13%
KEYS240621P001450002024-05-23 3:48PM EDT145.003.500.000.000.00-10800.00%
KEYS240621P001500002024-05-22 2:36PM EDT150.004.800.000.000.00-4700.00%
KEYS240621P001550002024-05-23 3:21PM EDT155.0011.400.000.000.00-3000.00%
KEYS240621P001600002024-05-23 2:18PM EDT160.0015.900.000.000.00-300.00%
KEYS240621P001650002024-05-22 3:36PM EDT165.0018.100.000.000.00-100.00%
KEYS240621P001700002024-05-21 2:58PM EDT170.0025.500.000.000.00-3400.00%
KEYS240621P001750002024-05-22 3:40PM EDT175.0028.180.000.000.00-200.00%
KEYS240621P001850002024-05-22 3:40PM EDT185.0038.200.000.000.00-400.00%