La bourse est fermée

KeyCorp (KEY)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
14,34-0,14 (-1,00 %)
À partir de 01:15PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KEY240621C000030002024-01-18 2:15PM EDT3.0010.1310.6512.000.00-11584.38%
KEY240621C000070002024-01-18 1:17PM EDT7.006.075.608.150.00-26312.11%
KEY240621C000080002023-11-22 11:05AM EDT8.004.106.306.600.00-110146.88%
KEY240621C000090002024-05-23 12:11PM EDT9.006.205.355.450.00-200107.81%
KEY240621C000100002024-05-23 2:54PM EDT10.004.454.104.450.00-1,1503098.83%
KEY240621C000110002024-05-28 12:11PM EDT11.003.473.403.45+0.02+0.58%16173.05%
KEY240621C000120002024-05-28 12:49PM EDT12.002.452.402.45-0.04-1.61%1116753.52%
KEY240621C000130002024-05-24 10:25AM EDT13.001.551.321.490.00-2411242.19%
KEY240621C000135002024-05-24 9:50AM EDT13.501.130.571.050.00-1136.52%
KEY240621C000140002024-05-24 3:50PM EDT14.000.750.650.700.00-1263,65534.86%
KEY240621C000145002024-05-28 11:14AM EDT14.500.420.370.41-0.06-12.50%12724432.42%
KEY240621C000150002024-05-28 12:57PM EDT15.000.200.200.22-0.05-19.23%26011,27631.45%
KEY240621C000155002024-05-28 10:54AM EDT15.500.100.090.11-0.02-16.67%1181631.25%
KEY240621C000160002024-05-28 12:47PM EDT16.000.060.050.07-0.01-14.29%910,62433.99%
KEY240621C000165002024-05-23 10:14AM EDT16.500.030.010.040.00--2135.55%
KEY240621C000170002024-05-28 12:14PM EDT17.000.020.010.04-0.07-77.78%62,66541.02%
KEY240621C000180002024-05-21 9:31AM EDT18.000.010.010.160.00-42,19860.55%
KEY240621C000190002024-05-15 11:48AM EDT19.000.020.010.200.00-422874.22%
KEY240621C000200002024-05-23 12:35PM EDT20.000.010.010.040.00-472464.06%
KEY240621C000210002024-05-20 10:22AM EDT21.000.020.000.500.00-4020114.84%
KEY240621C000220002024-03-13 11:18AM EDT22.000.030.000.150.00--2094.92%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KEY240621P000030002024-01-17 12:56PM EDT3.000.030.000.040.00-1020268.75%
KEY240621P000040002023-12-15 2:06PM EDT4.000.100.000.070.00-150150239.06%
KEY240621P000050002024-02-08 4:10PM EDT5.000.030.000.750.00-869331.25%
KEY240621P000060002024-03-25 3:21PM EDT6.000.020.000.100.00-345178.13%
KEY240621P000070002024-05-28 10:23AM EDT7.000.010.000.16-0.03-75.00%1175162.50%
KEY240621P000080002024-05-13 10:39AM EDT8.000.010.010.430.00-21841172.66%
KEY240621P000090002024-05-16 12:14PM EDT9.000.020.010.510.00-20117150.98%
KEY240621P000100002024-05-23 2:08PM EDT10.000.030.010.040.00-2560772.66%
KEY240621P000110002024-05-28 10:30AM EDT11.000.020.010.04+0.01+100.00%17542055.47%
KEY240621P000120002024-05-23 2:15PM EDT12.000.050.010.100.00-6971,57555.27%
KEY240621P000125002024-05-24 9:45AM EDT12.500.050.030.050.00-282837.89%
KEY240621P000130002024-05-28 12:55PM EDT13.000.060.060.070.00-49,36032.23%
KEY240621P000135002024-05-28 9:30AM EDT13.500.120.120.140.00-23630.08%
KEY240621P000140002024-05-28 11:42AM EDT14.000.260.250.270.00-2255,26228.13%
KEY240621P000145002024-05-28 11:44AM EDT14.500.470.460.50-0.02-4.08%59527.34%
KEY240621P000150002024-05-24 12:56PM EDT15.000.800.791.010.00-591,61740.63%
KEY240621P000155002024-05-23 11:10AM EDT15.501.051.181.230.00--1126.17%
KEY240621P000160002024-05-22 3:01PM EDT16.001.291.631.690.00-17333026.56%
KEY240621P000170002024-05-15 2:55PM EDT17.001.792.622.670.00-21,19329.69%
KEY240621P000180002024-05-28 9:50AM EDT18.003.453.603.70-0.05-1.43%11,11850.00%
KEY240621P000190002024-04-15 9:38AM EDT19.004.150.000.000.00-37110.00%
KEY240621P000200002024-02-22 11:21AM EDT20.005.604.955.050.00-11140.00%
KEY240621P000210002024-04-19 3:40PM EDT21.006.500.000.000.00-6100.00%