La bourse est fermée

KeyCorp (KEY)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
26,62-0,39 (-1,44 %)
À partir de 01:47PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KEY220121C000030002021-11-10 6:49AM EST3.0017.2919.5020.400.00-200.00%
KEY220121C000050002021-11-26 12:37PM EST5.0017.9017.6017.800.00-100530.00%
KEY220121C000080002021-11-29 11:55AM EST8.0014.8015.2015.500.00-3270.00%
KEY220121C000100002022-01-18 12:07PM EST10.0016.5116.4016.60+1.21+7.91%19870.00%
KEY220121C000130002022-01-14 2:17PM EST13.0013.8013.4013.600.00-31150.00%
KEY220121C000150002022-01-12 2:12PM EST15.0011.3011.4011.600.00-1202910.00%
KEY220121C000170002022-01-03 9:44AM EST17.006.709.409.600.00-501250.00%
KEY220121C000200002022-01-18 10:01AM EST20.006.896.406.60-0.11-1.57%62,9110.00%
KEY220121C000210002022-01-10 3:53PM EST21.005.405.405.600.00-6310.00%
KEY220121C000220002022-01-18 12:04PM EST22.004.544.404.60-0.34-6.97%96,2210.00%
KEY220121C000230002022-01-18 12:49PM EST23.003.483.503.60-0.36-9.37%191,1440.00%
KEY220121C000240002022-01-18 11:14AM EST24.002.752.502.60+0.20+7.84%22,3200.00%
KEY220121C000250002022-01-18 1:07PM EST25.001.551.551.65-0.51-24.76%671,56239.45%
KEY220121C000260002022-01-18 1:16PM EST26.000.750.700.80-0.44-36.97%331,10538.09%
KEY220121C000270002022-01-18 1:19PM EST27.000.280.250.30-0.17-37.78%6074,51341.60%
KEY220121C000280002022-01-18 1:28PM EST28.000.050.050.10-0.13-72.22%16659946.09%
KEY220121C000290002022-01-18 12:07AM EST29.000.050.000.050.00-1355.47%
KEY220121C000300002021-11-23 3:37PM EST30.000.050.000.100.00-116271.88%
KEY220121C000350002022-01-14 9:30AM EST35.000.050.000.050.00-11,261123.44%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KEY220121P000030002021-11-10 6:49AM EST3.000.050.000.050.00-2023887.50%
KEY220121P000050002021-11-10 6:49AM EST5.000.010.000.050.00-176681.25%
KEY220121P000080002021-11-10 6:49AM EST8.000.050.000.250.00-2389631.25%
KEY220121P000100002021-10-26 8:44AM EST10.000.050.000.050.00-1601,365406.25%
KEY220121P000130002021-12-09 2:10PM EST13.000.030.000.050.00-11,748303.13%
KEY220121P000150002021-12-21 11:11AM EST15.000.050.000.100.00-92,796275.00%
KEY220121P000170002022-01-12 9:30AM EST17.000.030.000.200.00-12,422250.78%
KEY220121P000180002021-12-20 1:02PM EST18.000.100.000.050.00--20176.56%
KEY220121P000190002022-01-04 12:03PM EST19.000.030.000.750.00-6107273.44%
KEY220121P000200002022-01-11 9:30AM EST20.000.030.000.100.00-23,381150.78%
KEY220121P000210002022-01-06 11:36AM EST21.000.030.000.100.00-3420128.91%
KEY220121P000220002022-01-13 10:56AM EST22.000.040.000.750.00-14,461180.86%
KEY220121P000230002022-01-18 10:10AM EST23.000.050.000.10-0.02-28.57%135786.72%
KEY220121P000240002022-01-14 11:33AM EST24.000.100.000.100.00-10036965.63%
KEY220121P000250002022-01-14 10:57AM EST25.000.100.000.100.00-141,46954.30%
KEY220121P000260002022-01-18 12:44PM EST26.000.250.200.30+0.05+25.00%11938850.59%
KEY220121P000270002022-01-18 11:39AM EST27.000.680.700.80+0.18+36.00%171,57952.73%
KEY220121P000290002022-01-07 12:37PM EST29.002.702.452.550.00-101069.73%
KEY220121P000300002022-01-05 3:45PM EST30.005.203.403.600.00-2188.28%
KEY220121P000350002021-11-05 1:24PM EST35.0011.6011.5012.400.00-22552.93%