La bourse ferme dans 3 h 44 min
CAC 40
8 061,82 -3,33 (-0,04 %) Euro Stoxx 50
4 966,10 -14,99 (-0,30 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0724 -0,0001 (-0,01 %) Gold future
2 324,00 -33,70 (-1,43 %) 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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240719C00003000 | 2023-09-12 10:57AM EDT | 3.00 | 8.35 | 7.40 | 7.60 | 0.00 | - | - | 1 | 0.00% |
| KEY240719C00005000 | 2024-02-23 2:51PM EDT | 5.00 | 9.30 | 10.00 | 10.20 | 0.00 | - | 200 | 0 | 186.13% |
| KEY240719C00008000 | 2024-02-16 2:44PM EDT | 8.00 | 6.10 | 5.75 | 7.50 | 0.00 | - | 1 | 0 | 148.24% |
| KEY240719C00009000 | 2023-11-27 2:00PM EDT | 9.00 | 3.29 | 5.60 | 5.90 | 0.00 | - | 1 | 10 | 50.78% |
| KEY240719C00010000 | 2024-04-29 10:23AM EDT | 10.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 10 | 237 | 0.00% |
| KEY240719C00011000 | 2024-04-04 3:05PM EDT | 11.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 141 | 556 | 0.00% |
| KEY240719C00012000 | 2024-04-26 11:16AM EDT | 12.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 25 | 1,026 | 0.00% |
| KEY240719C00013000 | 2024-04-29 1:50PM EDT | 13.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 464 | 0.00% |
| KEY240719C00014000 | 2024-04-29 2:32PM EDT | 14.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 55 | 717 | 0.00% |
| KEY240719C00015000 | 2024-04-29 12:10PM EDT | 15.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 4 | 1,853 | 1.56% |
| KEY240719C00016000 | 2024-04-29 1:04PM EDT | 16.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 62 | 2,591 | 6.25% |
| KEY240719C00017000 | 2024-04-29 12:58PM EDT | 17.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 38 | 8,596 | 6.25% |
| KEY240719C00018000 | 2024-04-29 9:48AM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 804 | 12.50% |
| KEY240719C00019000 | 2024-04-26 11:25AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 12.50% |
| KEY240719C00020000 | 2024-04-22 1:25PM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 587 | 12.50% |
| KEY240719C00021000 | 2024-04-08 9:35AM EDT | 21.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 25.00% |
| KEY240719C00022000 | 2024-04-05 12:53PM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 224 | 25.00% |
| KEY240719C00025000 | 2024-01-04 2:02PM EDT | 25.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 6 | 57.42% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240719P00003000 | 2024-01-10 10:30AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 50.00% |
| KEY240719P00005000 | 2024-02-16 2:57PM EDT | 5.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 32 | 121.88% |
| KEY240719P00006000 | 2023-11-03 11:05AM EDT | 6.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 158.59% |
| KEY240719P00007000 | 2024-02-12 12:57PM EDT | 7.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 40 | 35 | 94.14% |
| KEY240719P00008000 | 2024-04-22 10:53AM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 476 | 25.00% |
| KEY240719P00009000 | 2024-03-28 1:48PM EDT | 9.00 | 0.08 | 0.02 | 0.07 | 0.00 | - | 200 | 311 | 58.20% |
| KEY240719P00010000 | 2024-04-24 2:38PM EDT | 10.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 711 | 25.00% |
| KEY240719P00011000 | 2024-04-23 3:47PM EDT | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 678 | 12.50% |
| KEY240719P00012000 | 2024-04-29 1:32PM EDT | 12.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1,883 | 12.50% |
| KEY240719P00013000 | 2024-04-29 10:18AM EDT | 13.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 1,223 | 6.25% |
| KEY240719P00014000 | 2024-04-26 3:44PM EDT | 14.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 16 | 1,916 | 3.13% |
| KEY240719P00015000 | 2024-04-29 12:08PM EDT | 15.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 7 | 954 | 0.00% |
| KEY240719P00016000 | 2024-04-18 1:32PM EDT | 16.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 0.00% |
| KEY240719P00017000 | 2024-04-29 1:50PM EDT | 17.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1,035 | 0.00% |
| KEY240719P00018000 | 2024-04-18 11:21AM EDT | 18.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 5 | 285 | 0.00% |
| KEY240719P00020000 | 2024-02-22 11:25AM EDT | 20.00 | 5.60 | 3.35 | 5.20 | 0.00 | - | 154 | 217 | 0.00% |
| KEY240719P00021000 | 2024-04-02 9:51AM EDT | 21.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| KEY240719P00022000 | 2024-01-30 11:56AM EDT | 22.00 | 7.20 | 7.75 | 8.95 | 0.00 | - | 2 | 1 | 107.08% |
| KEY240719P00023000 | 2024-02-20 3:48PM EDT | 23.00 | 8.70 | 6.20 | 7.70 | 0.00 | - | - | 0 | 0.00% |
