La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 328,84 +295,91 (+0,48 %)
KeyCorp (KEY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240628C00012500 | 2024-05-21 9:44AM EDT | 12.50 | 2.63 | 1.73 | 2.69 | 0.00 | - | 3 | 0 | 68.36% |
| KEY240628C00013000 | 2024-05-29 9:30AM EDT | 13.00 | 1.12 | 1.34 | 1.76 | 0.00 | - | 3 | 3 | 60.74% |
| KEY240628C00014000 | 2024-05-30 3:55PM EDT | 14.00 | 0.53 | 0.50 | 0.80 | 0.00 | - | 3 | 14 | 38.09% |
| KEY240628C00014500 | 2024-05-31 3:50PM EDT | 14.50 | 0.84 | 0.44 | 0.52 | +0.60 | +250.00% | 10 | 61 | 36.52% |
| KEY240628C00015000 | 2024-05-31 3:41PM EDT | 15.00 | 0.28 | 0.26 | 0.31 | +0.11 | +64.71% | 60 | 113 | 35.16% |
| KEY240628C00015500 | 2024-05-31 3:40PM EDT | 15.50 | 0.15 | 0.00 | 0.17 | +0.06 | +66.67% | 5,803 | 214 | 34.18% |
| KEY240628C00016000 | 2024-05-31 2:43PM EDT | 16.00 | 0.08 | 0.07 | 0.11 | +0.03 | +60.00% | 3 | 39 | 36.13% |
| KEY240628C00016500 | 2024-05-28 10:28AM EDT | 16.50 | 0.04 | 0.03 | 0.07 | 0.00 | - | 1 | 13 | 37.89% |
| KEY240628C00017000 | 2024-05-15 3:03PM EDT | 17.00 | 0.11 | 0.01 | 0.18 | 0.00 | - | - | 4 | 56.84% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240628P00010500 | 2024-05-21 1:06PM EDT | 10.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 6 | 60.94% |
| KEY240628P00011500 | 2024-05-21 1:05PM EDT | 11.50 | 0.01 | 0.02 | 0.08 | 0.00 | - | - | 12 | 52.34% |
| KEY240628P00012000 | 2024-05-24 2:15PM EDT | 12.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 40 | 45 | 46.09% |
| KEY240628P00012500 | 2024-05-28 11:15AM EDT | 12.50 | 0.06 | 0.04 | 0.07 | 0.00 | - | 1 | 6 | 39.45% |
| KEY240628P00013000 | 2024-05-31 11:11AM EDT | 13.00 | 0.14 | 0.08 | 0.11 | +0.06 | +75.00% | 1 | 1 | 35.74% |
| KEY240628P00013500 | 2024-05-29 1:17PM EDT | 13.50 | 0.36 | 0.16 | 0.41 | 0.00 | - | 2 | 18 | 49.90% |
| KEY240628P00014000 | 2024-05-22 2:29PM EDT | 14.00 | 0.40 | 0.05 | 0.33 | +0.19 | +90.48% | 1 | 9 | 31.45% |
| KEY240628P00014500 | 2024-05-31 2:25PM EDT | 14.50 | 0.58 | 0.23 | 0.76 | -0.36 | -38.30% | 4 | 89 | 43.46% |
| KEY240628P00015000 | 2024-05-28 1:41PM EDT | 15.00 | 0.90 | 0.55 | 1.17 | 0.00 | - | 12 | 70 | 50.39% |
| KEY240628P00015500 | 2024-05-28 1:45PM EDT | 15.50 | 0.79 | 0.97 | 1.68 | 0.00 | - | 1 | 7 | 61.72% |
