La bourse est fermée

KeyCorp (KEY)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
26,62-0,39 (-1,43 %)
À partir de 03:37PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 mars 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KEY220318C000130002022-01-03 9:44AM EST13.0010.7013.6013.800.00-1092.58%
KEY220318C000150002021-11-10 6:49AM EST15.006.907.908.300.00-10130.00%
KEY220318C000160002021-12-07 1:47PM EST16.007.509.8010.100.00-2140.00%
KEY220318C000170002021-11-10 6:49AM EST17.006.006.006.300.00-3100.00%
KEY220318C000180002021-12-23 10:08AM EST18.005.008.708.800.00-308860.35%
KEY220318C000190002022-01-03 12:19PM EST19.004.707.707.800.00-239253.52%
KEY220318C000200002022-01-12 11:26AM EST20.006.306.706.900.00-119750.59%
KEY220318C000210002022-01-13 9:57AM EST21.005.675.705.900.00-1318449.51%
KEY220318C000220002022-01-18 3:15PM EST22.004.864.805.00-0.14-2.80%247046.68%
KEY220318C000230002022-01-18 10:52AM EST23.003.873.904.00-0.33-7.86%153339.01%
KEY220318C000240002022-01-18 3:06PM EST24.003.103.003.20+0.35+12.73%2852937.79%
KEY220318C000250002022-01-18 11:54AM EST25.002.242.252.40-0.26-10.40%354034.62%
KEY220318C000260002022-01-18 3:14PM EST26.001.651.601.70-0.15-8.33%251,25832.08%
KEY220318C000270002022-01-18 1:59PM EST27.001.061.051.15-0.24-18.46%42488030.66%
KEY220318C000280002022-01-18 1:44PM EST28.000.650.650.75-0.19-22.62%4324930.03%
KEY220318C000290002022-01-18 2:02PM EST29.000.400.400.50-0.09-18.37%543830.57%
KEY220318C000300002022-01-18 2:39PM EST30.000.260.200.30+0.01+4.00%93830.13%
KEY220318C000310002022-01-18 9:35AM EST31.000.200.100.20+0.10+100.00%1731.06%
Options de ventepour18 mars 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KEY220318P000120002021-11-10 6:49AM EST12.000.250.000.250.00-510111.72%
KEY220318P000130002021-11-10 6:49AM EST13.000.230.050.400.00-525114.65%
KEY220318P000150002021-12-20 11:30AM EST15.000.150.000.100.00-44371.09%
KEY220318P000160002021-12-20 9:30AM EST16.000.150.000.750.00-51497.46%
KEY220318P000170002021-12-22 12:20PM EST17.000.150.002.150.00-13,616124.32%
KEY220318P000180002021-12-20 9:30AM EST18.000.300.000.800.00-11,14880.66%
KEY220318P000190002022-01-18 10:16AM EST19.000.100.050.100.00-222350.98%
KEY220318P000200002022-01-11 9:32AM EST20.000.110.050.150.00-127548.83%
KEY220318P000210002022-01-14 3:54PM EST21.000.150.100.200.00-1024945.31%
KEY220318P000220002022-01-13 3:53PM EST22.000.250.150.250.00-7138541.02%
KEY220318P000230002022-01-18 11:17AM EST23.000.350.250.40-0.04-10.26%136139.99%
KEY220318P000240002022-01-14 2:51PM EST24.000.450.450.550.00-330237.06%
KEY220318P000250002022-01-18 3:06PM EST25.000.700.700.75-0.05-6.67%1615333.99%
KEY220318P000260002022-01-18 12:29PM EST26.001.151.051.15+0.15+15.00%1121233.89%
KEY220318P000270002022-01-14 1:10PM EST27.001.601.501.600.00-69032.42%
KEY220318P000280002021-11-10 6:49AM EST28.006.105.105.400.00-733103.32%
KEY220318P000300002022-01-10 12:19PM EST30.004.193.603.800.00-23734.28%