Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
82,34 +0,17 (+0,21%) Bitcoin EUR
60.266,32 +329,31 (+0,55%)
Keysight Technologies, Inc. (KEYS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240719C00120000 | 2024-06-03 1:11PM EDT | 120.00 | 18.41 | 15.70 | 19.80 | 0.00 | - | 10 | 10 | 63.35% |
| KEYS240719C00130000 | 2024-06-12 1:58PM EDT | 130.00 | 9.80 | 8.20 | 9.60 | 0.00 | - | 2 | 2 | 37.24% |
| KEYS240719C00135000 | 2024-06-21 3:02PM EDT | 135.00 | 4.30 | 2.75 | 4.80 | +0.22 | +5.39% | 12 | 86 | 25.17% |
| KEYS240719C00140000 | 2024-06-21 3:37PM EDT | 140.00 | 1.95 | 1.90 | 2.60 | +0.20 | +11.43% | 36 | 78 | 26.07% |
| KEYS240719C00145000 | 2024-06-21 1:11PM EDT | 145.00 | 0.68 | 0.65 | 1.00 | +0.03 | +4.62% | 2 | 106 | 24.22% |
| KEYS240719C00150000 | 2024-06-18 1:29PM EDT | 150.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 1 | 97 | 23.98% |
| KEYS240719C00155000 | 2024-06-12 10:41AM EDT | 155.00 | 0.37 | 0.00 | 1.30 | 0.00 | - | 1 | 69 | 43.29% |
| KEYS240719C00160000 | 2024-06-17 3:18PM EDT | 160.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 4 | 65 | 34.91% |
| KEYS240719C00165000 | 2024-05-24 3:36PM EDT | 165.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 2 | 13 | 53.96% |
| KEYS240719C00170000 | 2024-05-21 10:57AM EDT | 170.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 4 | 40 | 59.96% |
| KEYS240719C00175000 | 2024-05-20 3:26PM EDT | 175.00 | 2.45 | 0.00 | 1.35 | 0.00 | - | 11 | 11 | 58.79% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240719P00120000 | 2024-06-11 3:17PM EDT | 120.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 8 | 18 | 31.74% |
| KEYS240719P00125000 | 2024-06-20 12:09PM EDT | 125.00 | 0.48 | 0.25 | 0.40 | -0.04 | -7.69% | 1 | 35 | 25.59% |
| KEYS240719P00130000 | 2024-06-21 3:59PM EDT | 130.00 | 0.80 | 0.70 | 0.95 | -0.50 | -38.46% | 21 | 101 | 23.12% |
| KEYS240719P00135000 | 2024-06-21 3:59PM EDT | 135.00 | 1.95 | 1.90 | 2.60 | -0.95 | -32.76% | 439 | 669 | 23.79% |
| KEYS240719P00140000 | 2024-06-21 1:21PM EDT | 140.00 | 4.85 | 4.30 | 5.90 | -0.84 | -14.76% | 5 | 80 | 28.17% |
| KEYS240719P00145000 | 2024-06-21 9:54AM EDT | 145.00 | 10.10 | 6.30 | 10.10 | +0.60 | +6.32% | 1 | 62 | 33.62% |
| KEYS240719P00150000 | 2024-06-12 2:52PM EDT | 150.00 | 11.77 | 11.00 | 15.00 | 0.00 | - | 1 | 10 | 42.11% |
| KEYS240719P00155000 | 2024-05-22 2:09PM EDT | 155.00 | 8.80 | 16.00 | 20.30 | 0.00 | - | - | 3 | 53.20% |
| KEYS240719P00160000 | 2024-05-30 2:47PM EDT | 160.00 | 20.50 | 20.70 | 24.70 | 0.00 | - | 21 | 10 | 54.86% |
© 2024 Yahoo. Tutti i diritti riservati.