La bourse est fermée
Dow Jones
37 815,92 -570,17 (-1,49 %) Nasdaq
15 657,82 -325,26 (-2,04 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0676 -0,0049 (-0,46 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
55 971,37 -2 983,43 (-5,06 %)
KeyCorp (KEY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240621C00003000 | 2024-01-18 2:15PM EDT | 3.00 | 10.13 | 10.65 | 12.00 | 0.00 | - | 1 | 1 | 371.09% |
| KEY240621C00007000 | 2024-01-18 1:17PM EDT | 7.00 | 6.07 | 5.60 | 8.15 | 0.00 | - | 2 | 6 | 201.37% |
| KEY240621C00008000 | 2023-11-22 11:05AM EDT | 8.00 | 4.10 | 6.30 | 6.60 | 0.00 | - | 1 | 10 | 105.08% |
| KEY240621C00009000 | 2024-03-14 2:46PM EDT | 9.00 | 5.60 | 5.65 | 5.75 | 0.00 | - | 10 | 10 | 101.37% |
| KEY240621C00010000 | 2024-04-18 9:47AM EDT | 10.00 | 4.55 | 4.50 | 4.65 | 0.00 | - | 2 | 229 | 67.58% |
| KEY240621C00011000 | 2024-04-30 10:16AM EDT | 11.00 | 3.75 | 3.30 | 3.90 | -0.27 | -6.72% | 4 | 249 | 56.45% |
| KEY240621C00012000 | 2024-04-25 2:08PM EDT | 12.00 | 2.65 | 2.40 | 2.70 | 0.00 | - | 13 | 590 | 51.17% |
| KEY240621C00013000 | 2024-04-25 12:32PM EDT | 13.00 | 1.74 | 1.45 | 1.74 | 0.00 | - | 6 | 5,724 | 38.28% |
| KEY240621C00014000 | 2024-04-30 11:20AM EDT | 14.00 | 1.08 | 0.96 | 1.01 | -0.10 | -8.47% | 14 | 3,764 | 34.77% |
| KEY240621C00015000 | 2024-04-30 12:34PM EDT | 15.00 | 0.52 | 0.47 | 0.49 | -0.08 | -13.33% | 8 | 8,054 | 32.32% |
| KEY240621C00016000 | 2024-04-30 3:35PM EDT | 16.00 | 0.19 | 0.19 | 0.21 | -0.05 | -20.83% | 40 | 10,053 | 31.84% |
| KEY240621C00017000 | 2024-04-29 10:14AM EDT | 17.00 | 0.09 | 0.06 | 0.09 | -0.01 | -10.00% | 2 | 2,627 | 32.62% |
| KEY240621C00018000 | 2024-04-24 12:35PM EDT | 18.00 | 0.05 | 0.01 | 0.42 | 0.00 | - | 25 | 2,309 | 51.76% |
| KEY240621C00019000 | 2024-04-29 10:04AM EDT | 19.00 | 0.21 | 0.00 | 0.53 | 0.00 | - | 5 | 224 | 63.87% |
| KEY240621C00020000 | 2024-04-05 12:35PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 727 | 48.44% |
| KEY240621C00021000 | 2024-03-05 12:10PM EDT | 21.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 20 | 40 | 55.08% |
| KEY240621C00022000 | 2024-03-13 11:18AM EDT | 22.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 20 | 63.87% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240621P00003000 | 2024-01-17 12:56PM EDT | 3.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 20 | 184.38% |
| KEY240621P00004000 | 2023-12-15 2:06PM EDT | 4.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 150 | 150 | 165.63% |
| KEY240621P00005000 | 2024-02-08 4:10PM EDT | 5.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 8 | 69 | 228.91% |
| KEY240621P00006000 | 2024-03-25 3:21PM EDT | 6.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 45 | 122.66% |
| KEY240621P00007000 | 2024-02-20 11:19AM EDT | 7.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 184 | 175 | 112.89% |
| KEY240621P00008000 | 2024-03-08 1:49PM EDT | 8.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 3 | 838 | 99.22% |
| KEY240621P00009000 | 2024-03-26 1:50PM EDT | 9.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 2 | 117 | 81.25% |
| KEY240621P00010000 | 2024-04-18 1:33PM EDT | 10.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 7 | 608 | 53.91% |
| KEY240621P00011000 | 2024-04-23 2:50PM EDT | 11.00 | 0.05 | 0.04 | 0.12 | 0.00 | - | 6 | 436 | 50.00% |
| KEY240621P00012000 | 2024-04-30 11:07AM EDT | 12.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 10 | 1,131 | 39.26% |
| KEY240621P00013000 | 2024-04-30 12:33PM EDT | 13.00 | 0.21 | 0.21 | 0.23 | +0.03 | +16.67% | 10 | 9,521 | 35.74% |
| KEY240621P00014000 | 2024-04-30 2:11PM EDT | 14.00 | 0.46 | 0.51 | 0.53 | 0.00 | - | 21 | 4,867 | 34.28% |
| KEY240621P00015000 | 2024-04-30 1:32PM EDT | 15.00 | 0.95 | 1.02 | 1.05 | +0.07 | +7.95% | 1 | 1,187 | 33.79% |
| KEY240621P00016000 | 2024-04-29 1:07PM EDT | 16.00 | 1.58 | 1.05 | 2.13 | 0.00 | - | 1 | 193 | 52.64% |
| KEY240621P00017000 | 2024-04-24 10:29AM EDT | 17.00 | 2.32 | 2.27 | 2.83 | 0.00 | - | 2 | 1,373 | 48.15% |
| KEY240621P00018000 | 2024-04-22 11:55AM EDT | 18.00 | 3.60 | 2.81 | 3.95 | 0.00 | - | 1 | 1,144 | 65.43% |
| KEY240621P00019000 | 2024-04-15 9:38AM EDT | 19.00 | 4.15 | 3.50 | 5.30 | 0.00 | - | 3 | 711 | 94.63% |
| KEY240621P00020000 | 2024-02-22 11:21AM EDT | 20.00 | 5.60 | 4.95 | 5.05 | 0.00 | - | 1 | 114 | 0.00% |
| KEY240621P00021000 | 2024-04-19 3:40PM EDT | 21.00 | 6.50 | 6.20 | 8.05 | 0.00 | - | 6 | 10 | 101.47% |
