Italia markets open in 5 hours 8 minutes
Dow Jones
33.891,02 -34,99 (-0,10%) Nasdaq
11.887,45 -119,50 (-1,00%) Nikkei 225
27.754,36 +60,71 (+0,22%) EUR/USD
1,0743 +0,0013 (+0,12%) BTC-EUR
21.266,29 -260,05 (-1,21%) CMC Crypto 200
523,97 -1,17 (-0,22%)
Keysight Technologies, Inc. (KEYS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EST
Dopo ore:
Opzioni d'acquistoper17 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS230217C00150000 | 2022-11-28 11:45AM EST | 150.00 | 29.80 | 20.60 | 22.40 | 0.00 | - | 1 | 0 | 0.00% |
| KEYS230217C00155000 | 2023-02-03 11:52AM EST | 155.00 | 29.13 | 23.00 | 25.60 | 0.00 | - | 1 | 14 | 73.83% |
| KEYS230217C00160000 | 2023-01-17 3:52PM EST | 160.00 | 26.71 | 18.00 | 20.80 | 0.00 | - | 1 | 2 | 64.94% |
| KEYS230217C00165000 | 2023-02-06 11:29AM EST | 165.00 | 16.20 | 13.20 | 16.00 | -0.40 | -2.41% | 2 | 32 | 55.23% |
| KEYS230217C00170000 | 2023-01-20 2:47PM EST | 170.00 | 11.66 | 9.50 | 10.80 | 0.00 | - | 2 | 112 | 40.13% |
| KEYS230217C00175000 | 2023-02-03 11:53AM EST | 175.00 | 10.27 | 5.80 | 6.30 | 0.00 | - | 3 | 49 | 31.13% |
| KEYS230217C00180000 | 2023-02-06 3:12PM EST | 180.00 | 3.10 | 2.75 | 3.20 | -1.40 | -31.11% | 3 | 284 | 28.71% |
| KEYS230217C00185000 | 2023-02-03 2:01PM EST | 185.00 | 2.40 | 0.90 | 1.30 | 0.00 | - | 9 | 401 | 27.30% |
| KEYS230217C00190000 | 2023-02-03 11:31AM EST | 190.00 | 1.45 | 0.05 | 0.60 | 0.00 | - | 3 | 550 | 29.52% |
| KEYS230217C00195000 | 2023-01-31 2:20PM EST | 195.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 51 | 33.35% |
| KEYS230217C00200000 | 2023-01-13 1:38PM EST | 200.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 35 | 41.99% |
| KEYS230217C00210000 | 2023-02-06 10:08AM EST | 210.00 | 0.11 | 0.00 | 0.20 | -0.04 | -26.67% | 1 | 10 | 48.93% |
| KEYS230217C00220000 | 2022-12-01 9:54AM EST | 220.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 105.54% |
Opzioni Putper17 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS230217P00100000 | 2022-10-07 8:30AM EST | 100.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 250.93% |
| KEYS230217P00120000 | 2023-01-18 12:19PM EST | 120.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 12 | 13 | 144.43% |
| KEYS230217P00130000 | 2023-01-03 3:55PM EST | 130.00 | 0.80 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 88.09% |
| KEYS230217P00135000 | 2023-01-10 2:17PM EST | 135.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 1 | 4 | 94.04% |
| KEYS230217P00140000 | 2023-01-20 11:40AM EST | 140.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 1 | 31 | 71.78% |
| KEYS230217P00145000 | 2022-12-23 10:15AM EST | 145.00 | 1.55 | 0.00 | 1.95 | 0.00 | - | 1 | 11 | 89.11% |
| KEYS230217P00155000 | 2023-01-13 11:45AM EST | 155.00 | 0.75 | 0.00 | 0.45 | 0.00 | - | 100 | 22 | 55.18% |
| KEYS230217P00160000 | 2023-01-26 10:40AM EST | 160.00 | 0.88 | 0.00 | 0.55 | 0.00 | - | 32 | 40 | 47.75% |
| KEYS230217P00165000 | 2023-01-31 1:13PM EST | 165.00 | 0.80 | 0.00 | 0.60 | 0.00 | - | 2 | 72 | 38.57% |
| KEYS230217P00170000 | 2023-01-31 1:55PM EST | 170.00 | 1.45 | 0.55 | 1.05 | 0.00 | - | 34 | 90 | 34.08% |
| KEYS230217P00175000 | 2023-02-02 3:33PM EST | 175.00 | 1.24 | 1.45 | 1.95 | 0.00 | - | 1 | 184 | 30.05% |
| KEYS230217P00180000 | 2023-02-03 12:57PM EST | 180.00 | 2.20 | 3.30 | 3.80 | 0.00 | - | 9 | 99 | 27.34% |
| KEYS230217P00185000 | 2023-02-03 11:49AM EST | 185.00 | 3.94 | 6.10 | 7.40 | 0.00 | - | 8 | 32 | 30.49% |
| KEYS230217P00190000 | 2023-02-03 3:49PM EST | 190.00 | 9.30 | 10.30 | 12.30 | 0.00 | - | 139 | 282 | 41.07% |
| KEYS230217P00200000 | 2022-08-22 9:19AM EST | 200.00 | 30.70 | 32.60 | 36.10 | 0.00 | - | 2 | 1 | 171.79% |
© 2023 Yahoo. Tutti i diritti riservati.
