Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.662,10 +1.011,41 (+1,64%)
Keysight Technologies, Inc. (KEYS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240816C00120000 | 2024-07-11 11:36AM EDT | 120.00 | 21.18 | 17.30 | 21.50 | 0.00 | - | 10 | 11 | 51.83% |
| KEYS240816C00125000 | 2024-04-25 1:21PM EDT | 125.00 | 25.85 | 20.60 | 22.80 | 0.00 | - | - | 1 | 111.44% |
| KEYS240816C00130000 | 2024-07-11 9:37AM EDT | 130.00 | 11.70 | 8.20 | 12.40 | 0.00 | - | 10 | 13 | 58.15% |
| KEYS240816C00135000 | 2024-07-25 1:21PM EDT | 135.00 | 5.30 | 5.10 | 8.20 | 0.00 | - | 148 | 168 | 48.61% |
| KEYS240816C00140000 | 2024-07-26 2:10PM EDT | 140.00 | 3.89 | 2.95 | 5.50 | +1.19 | +44.07% | 17 | 541 | 47.07% |
| KEYS240816C00145000 | 2024-07-26 3:42PM EDT | 145.00 | 1.50 | 0.70 | 3.60 | +0.05 | +3.45% | 3 | 310 | 46.95% |
| KEYS240816C00150000 | 2024-07-25 12:08PM EDT | 150.00 | 1.38 | 0.50 | 2.70 | 0.00 | - | 8 | 168 | 51.00% |
| KEYS240816C00155000 | 2024-07-26 3:42PM EDT | 155.00 | 0.45 | 0.25 | 0.50 | +0.05 | +12.50% | 2 | 158 | 34.94% |
| KEYS240816C00160000 | 2024-07-22 2:12PM EDT | 160.00 | 0.15 | 0.15 | 0.65 | 0.00 | - | 16 | 469 | 44.73% |
| KEYS240816C00165000 | 2024-07-16 10:01AM EDT | 165.00 | 0.40 | 0.10 | 2.20 | 0.00 | - | 1 | 224 | 59.77% |
| KEYS240816C00170000 | 2024-07-15 10:24AM EDT | 170.00 | 0.40 | 0.10 | 2.15 | 0.00 | - | 8 | 124 | 66.31% |
| KEYS240816C00175000 | 2024-05-22 10:17AM EDT | 175.00 | 0.52 | 0.00 | 1.40 | 0.00 | - | 1 | 82 | 64.97% |
| KEYS240816C00180000 | 2024-05-21 3:13PM EDT | 180.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 2 | 60 | 78.13% |
| KEYS240816C00185000 | 2024-05-20 3:28PM EDT | 185.00 | 1.49 | 0.00 | 2.15 | 0.00 | - | 2 | 12 | 83.96% |
| KEYS240816C00190000 | 2024-04-17 10:08AM EDT | 190.00 | 1.00 | 0.65 | 0.90 | 0.00 | - | 10 | 24 | 83.30% |
| KEYS240816C00200000 | 2024-05-20 3:08PM EDT | 200.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 6 | 16 | 100.00% |
| KEYS240816C00210000 | 2024-07-26 3:51PM EDT | 210.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 8 | 47 | 94.63% |
| KEYS240816C00230000 | 2024-07-26 1:26PM EDT | 230.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 48 | 38 | 105.57% |
| KEYS240816C00240000 | 2024-07-26 11:21AM EDT | 240.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 43 | 21 | 96.88% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240816P00080000 | 2024-07-24 10:56AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 128 | 85.55% |
| KEYS240816P00085000 | 2024-07-26 10:22AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 44 | 76.56% |
| KEYS240816P00105000 | 2024-02-21 11:11AM EDT | 105.00 | 1.45 | 0.30 | 1.05 | 0.00 | - | - | 7 | 77.44% |
| KEYS240816P00110000 | 2024-01-18 10:30AM EDT | 110.00 | 1.90 | 1.40 | 1.60 | 0.00 | - | 5 | 50 | 82.84% |
| KEYS240816P00115000 | 2024-07-08 3:06PM EDT | 115.00 | 0.28 | 0.00 | 1.20 | 0.00 | - | 1 | 8 | 54.93% |
| KEYS240816P00120000 | 2024-07-19 11:46AM EDT | 120.00 | 0.50 | 0.00 | 1.20 | 0.00 | - | 1 | 52 | 54.88% |
| KEYS240816P00125000 | 2024-07-25 1:38PM EDT | 125.00 | 0.77 | 0.65 | 3.10 | 0.00 | - | 11 | 42 | 51.58% |
| KEYS240816P00130000 | 2024-07-24 12:40PM EDT | 130.00 | 1.24 | 0.50 | 3.30 | 0.00 | - | 2 | 419 | 52.04% |
| KEYS240816P00135000 | 2024-07-26 3:26PM EDT | 135.00 | 2.75 | 1.35 | 4.50 | +0.85 | +44.74% | 1 | 475 | 46.27% |
| KEYS240816P00140000 | 2024-07-24 11:08AM EDT | 140.00 | 4.40 | 3.50 | 6.50 | 0.00 | - | 56 | 1,423 | 42.54% |
| KEYS240816P00145000 | 2024-07-25 3:27PM EDT | 145.00 | 9.28 | 5.70 | 10.00 | 0.00 | - | 28 | 343 | 45.35% |
| KEYS240816P00150000 | 2024-07-24 2:41PM EDT | 150.00 | 12.90 | 9.80 | 13.90 | 0.00 | - | 6 | 235 | 47.34% |
| KEYS240816P00155000 | 2024-07-25 2:39PM EDT | 155.00 | 18.50 | 14.70 | 18.40 | 0.00 | - | 11 | 150 | 51.95% |
| KEYS240816P00160000 | 2024-05-20 12:12PM EDT | 160.00 | 7.10 | 22.10 | 25.80 | 0.00 | - | 2 | 3 | 66.63% |
| KEYS240816P00165000 | 2024-05-20 12:12PM EDT | 165.00 | 9.60 | 26.70 | 31.40 | 0.00 | - | 2 | 3 | 76.03% |
| KEYS240816P00170000 | 2024-02-22 1:25PM EDT | 170.00 | 23.80 | 17.50 | 19.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.