La bourse ferme dans 6 min
CAC 40
7 973,98 -91,17 (-1,13 %) Euro Stoxx 50
4 918,08 -63,01 (-1,26 %) Dow Jones
38 085,80 -300,29 (-0,78 %) EUR/USD
1,0693 -0,0032 (-0,30 %) Gold future
2 307,20 -50,50 (-2,14 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
KeyCorp (KEY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:24AM EDT. Marché ouvert.
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240524C00012000 | 2024-04-18 11:15AM EDT | 12.00 | 2.83 | 2.76 | 2.86 | 0.00 | - | - | 20 | 64.84% |
| KEY240524C00014000 | 2024-04-23 11:09AM EDT | 14.00 | 0.93 | 0.95 | 1.00 | 0.00 | - | - | 17 | 40.04% |
| KEY240524C00014500 | 2024-04-30 10:18AM EDT | 14.50 | 0.63 | 0.62 | 0.64 | -0.09 | -12.50% | 16 | 57 | 35.74% |
| KEY240524C00015000 | 2024-04-30 10:14AM EDT | 15.00 | 0.36 | 0.36 | 0.39 | -0.03 | -7.69% | 11 | 367 | 34.57% |
| KEY240524C00015500 | 2024-04-30 10:09AM EDT | 15.50 | 0.20 | 0.20 | 0.21 | +0.01 | +5.26% | 17 | 359 | 33.01% |
| KEY240524C00016000 | 2024-04-30 10:00AM EDT | 16.00 | 0.09 | 0.09 | 0.11 | -0.02 | -18.18% | 6 | 193 | 32.81% |
| KEY240524C00016500 | 2024-04-23 10:55AM EDT | 16.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3 | 82 | 32.42% |
| KEY240524C00017000 | 2024-04-26 9:44AM EDT | 17.00 | 0.05 | 0.00 | 1.03 | 0.00 | - | 1 | 110 | 83.40% |
| KEY240524C00017500 | 2024-04-25 11:58AM EDT | 17.50 | 0.02 | 0.00 | 1.34 | 0.00 | - | 100 | 101 | 103.32% |
| KEY240524C00018000 | 2024-04-08 12:06PM EDT | 18.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 139.84% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240524P00011000 | 2024-04-23 3:07PM EDT | 11.00 | 0.05 | 0.00 | 1.98 | 0.00 | - | - | 1 | 181.45% |
| KEY240524P00011500 | 2024-04-15 11:32AM EDT | 11.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 12,002 | 64.84% |
| KEY240524P00012000 | 2024-04-23 3:30PM EDT | 12.00 | 0.04 | 0.01 | 0.14 | 0.00 | - | 5 | 8 | 55.86% |
| KEY240524P00012500 | 2024-04-29 10:25AM EDT | 12.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 8 | 11 | 42.58% |
| KEY240524P00013000 | 2024-04-29 10:04AM EDT | 13.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 1 | 99 | 39.06% |
| KEY240524P00013500 | 2024-04-29 11:54AM EDT | 13.50 | 0.16 | 0.12 | 0.14 | +0.05 | +45.45% | 1 | 520 | 36.52% |
| KEY240524P00014000 | 2024-04-30 10:50AM EDT | 14.00 | 0.24 | 0.24 | 0.26 | -0.03 | -11.11% | 5 | 38 | 35.55% |
| KEY240524P00014500 | 2024-04-29 12:45PM EDT | 14.50 | 0.53 | 0.43 | 0.45 | +0.11 | +26.19% | 50 | 62 | 35.16% |
| KEY240524P00015000 | 2024-04-29 12:52PM EDT | 15.00 | 0.69 | 0.71 | 0.72 | 0.00 | - | 8 | 135 | 35.16% |
| KEY240524P00015500 | 2024-04-22 11:16AM EDT | 15.50 | 1.25 | 1.06 | 1.10 | 0.00 | - | 1 | 31 | 38.28% |
| KEY240524P00016000 | 2024-04-29 9:32AM EDT | 16.00 | 1.45 | 1.46 | 1.51 | 0.00 | - | 32 | 34 | 40.43% |
| KEY240524P00016500 | 2024-04-24 12:33PM EDT | 16.50 | 1.88 | 1.83 | 2.01 | 0.00 | - | - | 33 | 48.44% |
| KEY240524P00017500 | 2024-04-18 10:26AM EDT | 17.50 | 3.35 | 2.76 | 2.97 | 0.00 | - | - | 1 | 58.20% |
