Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.821,05 +853,84 (+1,45%)
Keysight Technologies, Inc. (KEYS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240621C00090000 | 2023-06-28 10:34AM EDT | 90.00 | 78.45 | 77.00 | 80.80 | 0.00 | - | - | 13 | 249.84% |
| KEYS240621C00125000 | 2023-12-13 3:20PM EDT | 125.00 | 32.10 | 31.60 | 33.80 | 0.00 | - | 1 | 7 | 88.46% |
| KEYS240621C00130000 | 2023-12-13 11:06AM EDT | 130.00 | 26.64 | 26.80 | 29.10 | 0.00 | - | 1 | 36 | 79.70% |
| KEYS240621C00135000 | 2023-12-04 10:32AM EDT | 135.00 | 13.70 | 24.10 | 26.50 | 0.00 | - | 3 | 39 | 81.03% |
| KEYS240621C00140000 | 2024-04-22 3:52PM EDT | 140.00 | 11.68 | 12.80 | 13.90 | 0.00 | - | 22 | 52 | 40.26% |
| KEYS240621C00145000 | 2024-04-26 10:34AM EDT | 145.00 | 10.10 | 9.70 | 10.70 | +1.60 | +18.82% | 2 | 42 | 38.80% |
| KEYS240621C00150000 | 2024-04-25 11:17AM EDT | 150.00 | 6.00 | 6.10 | 7.90 | 0.00 | - | 1 | 185 | 37.26% |
| KEYS240621C00155000 | 2024-04-25 3:11PM EDT | 155.00 | 4.28 | 4.10 | 5.60 | 0.00 | - | 2 | 298 | 35.92% |
| KEYS240621C00160000 | 2024-04-24 1:17PM EDT | 160.00 | 2.74 | 2.35 | 4.00 | 0.00 | - | 4 | 109 | 35.74% |
| KEYS240621C00165000 | 2024-04-24 10:51AM EDT | 165.00 | 1.55 | 1.35 | 2.70 | 0.00 | - | 10 | 344 | 35.12% |
| KEYS240621C00170000 | 2024-04-23 1:46PM EDT | 170.00 | 1.31 | 0.85 | 1.80 | 0.00 | - | 2 | 74 | 34.85% |
| KEYS240621C00175000 | 2024-04-22 3:33PM EDT | 175.00 | 0.55 | 0.40 | 1.35 | 0.00 | - | 2 | 339 | 36.12% |
| KEYS240621C00180000 | 2024-04-16 9:47AM EDT | 180.00 | 0.54 | 0.20 | 1.60 | -0.38 | -41.30% | 4 | 170 | 42.31% |
| KEYS240621C00185000 | 2024-02-12 3:51PM EDT | 185.00 | 3.10 | 0.60 | 0.85 | 0.00 | - | 17 | 106 | 39.31% |
| KEYS240621C00190000 | 2024-03-18 3:52PM EDT | 190.00 | 0.46 | 0.10 | 0.85 | 0.00 | - | 1 | 47 | 42.77% |
| KEYS240621C00195000 | 2024-04-04 2:33PM EDT | 195.00 | 0.43 | 0.05 | 0.75 | 0.00 | - | 3 | 5 | 44.85% |
| KEYS240621C00200000 | 2024-04-10 9:48AM EDT | 200.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 559 | 48.00% |
| KEYS240621C00210000 | 2023-10-18 11:48AM EDT | 210.00 | 0.35 | 0.00 | 4.70 | 0.00 | - | 1 | 30 | 70.46% |
| KEYS240621C00220000 | 2023-07-07 11:55AM EDT | 220.00 | 2.55 | 0.40 | 2.95 | 0.00 | - | 1 | 1 | 70.58% |
| KEYS240621C00230000 | 2023-12-20 11:02AM EDT | 230.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 69.53% |
| KEYS240621C00250000 | 2023-07-07 1:34PM EDT | 250.00 | 0.75 | 0.00 | 2.05 | 0.00 | - | 14 | 6 | 78.22% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240621P00065000 | 2024-01-30 3:13PM EDT | 65.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 2 | 3 | 129.88% |
| KEYS240621P00070000 | 2023-10-04 9:30AM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| KEYS240621P00075000 | 2024-04-24 9:40AM EDT | 75.00 | 0.43 | 0.00 | 0.40 | 0.00 | - | 52 | 122 | 82.72% |
| KEYS240621P00080000 | 2023-10-30 9:44AM EDT | 80.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 9 | 25.00% |
| KEYS240621P00085000 | 2023-10-19 10:06AM EDT | 85.00 | 1.45 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 93.85% |
| KEYS240621P00090000 | 2024-04-25 10:10AM EDT | 90.00 | 0.45 | 0.05 | 0.95 | 0.00 | - | 5 | 6 | 72.95% |
| KEYS240621P00095000 | 2024-01-08 3:06PM EDT | 95.00 | 0.60 | 0.10 | 1.45 | 0.00 | - | 1 | 333 | 72.17% |
| KEYS240621P00100000 | 2023-12-07 10:43AM EDT | 100.00 | 1.00 | 0.10 | 1.20 | 0.00 | - | 1 | 30 | 62.79% |
| KEYS240621P00105000 | 2023-11-17 3:39PM EDT | 105.00 | 2.60 | 0.00 | 2.50 | 0.00 | - | 1 | 45 | 65.48% |
| KEYS240621P00110000 | 2024-03-27 2:21PM EDT | 110.00 | 0.40 | 0.10 | 1.45 | 0.00 | - | 2 | 28 | 52.03% |
| KEYS240621P00115000 | 2024-03-21 12:32PM EDT | 115.00 | 0.45 | 0.30 | 1.30 | 0.00 | - | 3 | 23 | 52.22% |
| KEYS240621P00120000 | 2024-04-03 3:26PM EDT | 120.00 | 0.58 | 0.35 | 0.75 | 0.00 | - | 1 | 249 | 39.33% |
| KEYS240621P00125000 | 2024-04-26 12:46PM EDT | 125.00 | 1.05 | 0.55 | 2.25 | -0.25 | -19.23% | 1 | 31 | 46.73% |
| KEYS240621P00130000 | 2024-04-24 2:31PM EDT | 130.00 | 1.75 | 0.95 | 1.85 | 0.00 | - | 4 | 451 | 36.66% |
| KEYS240621P00135000 | 2024-04-24 10:50AM EDT | 135.00 | 2.80 | 1.60 | 3.30 | 0.00 | - | 1 | 92 | 38.29% |
| KEYS240621P00140000 | 2024-04-26 11:00AM EDT | 140.00 | 3.90 | 2.80 | 5.20 | -0.90 | -18.75% | 2 | 535 | 39.55% |
| KEYS240621P00145000 | 2024-04-26 10:57AM EDT | 145.00 | 5.80 | 4.30 | 6.10 | -1.00 | -14.71% | 33 | 192 | 34.11% |
| KEYS240621P00150000 | 2024-04-26 11:02AM EDT | 150.00 | 8.00 | 7.20 | 8.10 | -1.40 | -14.89% | 6 | 295 | 31.83% |
| KEYS240621P00155000 | 2024-04-26 1:12PM EDT | 155.00 | 10.10 | 9.90 | 11.00 | -0.60 | -5.61% | 6 | 190 | 31.21% |
| KEYS240621P00160000 | 2024-04-22 3:06PM EDT | 160.00 | 15.50 | 12.60 | 16.50 | 0.00 | - | 5 | 78 | 40.76% |
| KEYS240621P00165000 | 2024-04-16 11:06AM EDT | 165.00 | 15.50 | 16.50 | 20.00 | 0.00 | - | 2 | 232 | 39.71% |
| KEYS240621P00170000 | 2024-02-12 1:34PM EDT | 170.00 | 15.10 | 18.80 | 19.60 | 0.00 | - | 10 | 12 | 0.00% |
| KEYS240621P00175000 | 2023-07-11 2:23PM EDT | 175.00 | 17.00 | 20.00 | 24.30 | 0.00 | - | - | 1 | 0.00% |
| KEYS240621P00185000 | 2023-07-14 1:20PM EDT | 185.00 | 22.70 | 29.80 | 30.70 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.