La bourse ferme dans 3 h 33 min
CAC 40
8 054,33 -10,82 (-0,13 %) Euro Stoxx 50
4 960,87 -20,22 (-0,41 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0725 0,0000 (-0,00 %) Gold future
2 321,80 -35,90 (-1,52 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
KeyCorp (KEY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240517C00011000 | 2024-04-22 9:42AM EDT | 11.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| KEY240517C00012000 | 2024-04-26 11:16AM EDT | 12.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 6 | 61 | 0.00% |
| KEY240517C00013000 | 2024-04-18 3:50PM EDT | 13.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 5 | 213 | 0.00% |
| KEY240517C00013500 | 2024-04-29 1:11PM EDT | 13.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| KEY240517C00014000 | 2024-04-29 1:08PM EDT | 14.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 1,076 | 0.00% |
| KEY240517C00014500 | 2024-04-26 10:02AM EDT | 14.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| KEY240517C00015000 | 2024-04-29 3:03PM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 139 | 4,521 | 3.13% |
| KEY240517C00015500 | 2024-04-29 12:22PM EDT | 15.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 178 | 789 | 6.25% |
| KEY240517C00016000 | 2024-04-29 12:52PM EDT | 16.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 19 | 3,525 | 12.50% |
| KEY240517C00016500 | 2024-04-29 12:52PM EDT | 16.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| KEY240517C00017000 | 2024-04-26 10:24AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 2,060 | 12.50% |
| KEY240517C00018000 | 2024-04-19 9:30AM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 2,089 | 25.00% |
| KEY240517C00019000 | 2024-03-13 10:49AM EDT | 19.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | - | 6 | 73.44% |
| KEY240517C00020000 | 2024-04-24 9:55AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240517P00009000 | 2024-03-19 3:10PM EDT | 9.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 8 | 592 | 138.28% |
| KEY240517P00010000 | 2024-04-12 2:41PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 111 | 50.00% |
| KEY240517P00011000 | 2024-04-25 2:54PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 153 | 25.00% |
| KEY240517P00012000 | 2024-04-29 1:31PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 635 | 25.00% |
| KEY240517P00013000 | 2024-04-29 2:26PM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 3,289 | 12.50% |
| KEY240517P00013500 | 2024-04-29 2:54PM EDT | 13.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 38 | 68 | 12.50% |
| KEY240517P00014000 | 2024-04-29 3:03PM EDT | 14.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 79 | 2,272 | 6.25% |
| KEY240517P00014500 | 2024-04-29 2:32PM EDT | 14.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 26 | 124 | 3.13% |
| KEY240517P00015000 | 2024-04-29 9:30AM EDT | 15.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 1,722 | 0.00% |
| KEY240517P00016000 | 2024-04-29 1:07PM EDT | 16.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 0.00% |
| KEY240517P00017000 | 2024-04-24 2:54PM EDT | 17.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 79 | 139 | 0.00% |
| KEY240517P00018000 | 2024-03-28 10:07AM EDT | 18.00 | 2.37 | 2.42 | 4.90 | 0.00 | - | 31 | 1 | 103.13% |
| KEY240517P00019000 | 2024-03-28 10:12AM EDT | 19.00 | 3.29 | 3.10 | 6.30 | 0.00 | - | 11 | 0 | 123.05% |
| KEY240517P00021000 | 2024-02-02 11:58AM EDT | 21.00 | 6.90 | 5.75 | 7.85 | 0.00 | - | 73 | 0 | 161.33% |
