La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
53 267,78 -357,30 (-0,67 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240920C00008000 | 2024-07-08 10:40AM EDT | 8.00 | 6.05 | 6.35 | 6.55 | 0.00 | - | 5 | 6 | 0.00% |
| KEY240920C00009000 | 2024-08-28 9:58AM EDT | 9.00 | 7.80 | 8.05 | 8.15 | 0.00 | - | 10 | 10 | 140.63% |
| KEY240920C00010000 | 2024-08-26 2:00PM EDT | 10.00 | 6.85 | 6.30 | 7.15 | 0.00 | - | 320 | 0 | 139.45% |
| KEY240920C00011000 | 2024-08-28 10:06AM EDT | 11.00 | 5.82 | 5.10 | 7.15 | 0.00 | - | 10 | 10 | 110.55% |
| KEY240920C00012000 | 2024-08-26 3:33PM EDT | 12.00 | 4.93 | 5.05 | 5.15 | 0.00 | - | 842 | 0 | 83.59% |
| KEY240920C00013000 | 2024-08-27 3:22PM EDT | 13.00 | 3.82 | 4.05 | 4.70 | 0.00 | - | 1 | 1 | 113.67% |
| KEY240920C00014000 | 2024-08-26 2:26PM EDT | 14.00 | 2.91 | 3.05 | 3.85 | 0.00 | - | 3,318 | 10 | 99.02% |
| KEY240920C00014500 | 2024-08-28 10:35AM EDT | 14.50 | 2.36 | 1.28 | 2.81 | 0.00 | - | 25 | 6 | 73.63% |
| KEY240920C00015000 | 2024-08-29 10:49AM EDT | 15.00 | 1.74 | 1.57 | 2.30 | 0.00 | - | 2 | 17 | 62.11% |
| KEY240920C00016000 | 2024-08-30 9:42AM EDT | 16.00 | 1.07 | 1.17 | 1.23 | -0.09 | -7.76% | 11 | 1,285 | 35.16% |
| KEY240920C00016500 | 2024-08-30 11:31AM EDT | 16.50 | 0.67 | 0.72 | 0.80 | -0.01 | -1.47% | 25 | 304 | 29.88% |
| KEY240920C00017000 | 2024-08-30 3:13PM EDT | 17.00 | 0.42 | 0.30 | 0.47 | +0.02 | +5.00% | 66 | 6,045 | 27.64% |
| KEY240920C00017500 | 2024-08-30 3:57PM EDT | 17.50 | 0.25 | 0.22 | 0.25 | +0.02 | +8.70% | 12 | 6,301 | 26.95% |
| KEY240920C00018000 | 2024-08-30 3:35PM EDT | 18.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 7 | 2,591 | 25.98% |
| KEY240920C00018500 | 2024-08-29 3:07PM EDT | 18.50 | 0.05 | 0.04 | 0.07 | 0.00 | - | 3 | 38 | 29.30% |
| KEY240920C00019000 | 2024-08-13 12:39PM EDT | 19.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 3 | 772 | 32.81% |
| KEY240920C00020000 | 2024-08-28 9:48AM EDT | 20.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 4 | 203 | 47.46% |
| KEY240920C00020500 | 2024-08-26 9:41AM EDT | 20.50 | 0.09 | 0.00 | 2.13 | 0.00 | - | - | 2 | 138.09% |
| KEY240920C00021000 | 2024-08-20 11:48AM EDT | 21.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 689 | 53.91% |
| KEY240920C00022000 | 2024-08-14 9:51AM EDT | 22.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 1 | 9 | 82.03% |
| KEY240920C00023000 | 2024-08-13 3:53PM EDT | 23.00 | 0.13 | 0.00 | 0.04 | 0.00 | - | 1 | 116 | 61.72% |
| KEY240920C00024000 | 2024-03-28 2:33PM EDT | 24.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 1 | 39 | 92.97% |
| KEY240920C00025000 | 2024-08-14 9:44AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 68.75% |
| KEY240920C00030000 | 2024-08-12 11:00AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 25 | 107.81% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240920P00003000 | 2024-06-26 9:30AM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 50.00% |
| KEY240920P00007000 | 2024-06-11 11:58AM EDT | 7.00 | 0.05 | 0.00 | 1.94 | 0.00 | - | 70 | 76 | 416.41% |
| KEY240920P00008000 | 2024-03-15 3:29PM EDT | 8.00 | 0.11 | 0.04 | 0.24 | 0.00 | - | 2 | 11 | 207.03% |
| KEY240920P00009000 | 2024-06-14 1:22PM EDT | 9.00 | 0.07 | 0.01 | 1.95 | 0.00 | - | 6 | 121 | 321.09% |
| KEY240920P00010000 | 2024-08-12 9:30AM EDT | 10.00 | 0.35 | 0.00 | 0.04 | 0.00 | - | 10 | 7,348 | 107.81% |
| KEY240920P00011000 | 2024-08-23 10:53AM EDT | 11.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 528 | 98.44% |
| KEY240920P00012000 | 2024-08-29 9:50AM EDT | 12.00 | 0.01 | 0.02 | 0.05 | -0.02 | -66.67% | 5 | 3,059 | 81.25% |
| KEY240920P00012500 | 2024-08-26 10:58AM EDT | 12.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 1 | 71.88% |
| KEY240920P00013000 | 2024-08-29 1:17PM EDT | 13.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 13 | 1,256 | 64.06% |
| KEY240920P00013500 | 2024-08-29 1:28PM EDT | 13.50 | 0.05 | 0.00 | 0.19 | 0.00 | - | 16 | 9 | 71.88% |
| KEY240920P00014000 | 2024-08-30 3:49PM EDT | 14.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 1,639 | 50.39% |
| KEY240920P00014500 | 2024-08-19 11:53AM EDT | 14.50 | 0.07 | 0.03 | 0.05 | 0.00 | - | 2 | 2 | 46.48% |
| KEY240920P00015000 | 2024-08-29 3:02PM EDT | 15.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 6 | 2,420 | 40.23% |
| KEY240920P00015500 | 2024-08-28 12:03PM EDT | 15.50 | 0.09 | 0.05 | 0.07 | 0.00 | - | 1 | 65 | 33.79% |
| KEY240920P00016000 | 2024-08-30 3:46PM EDT | 16.00 | 0.12 | 0.08 | 0.12 | -0.02 | -14.29% | 20 | 1,614 | 30.66% |
| KEY240920P00016500 | 2024-08-30 1:08PM EDT | 16.50 | 0.26 | 0.17 | 0.19 | +0.01 | +4.00% | 42 | 505 | 26.17% |
| KEY240920P00017000 | 2024-08-30 10:55AM EDT | 17.00 | 0.43 | 0.34 | 0.36 | +0.01 | +2.38% | 30 | 474 | 24.51% |
| KEY240920P00017500 | 2024-08-29 3:54PM EDT | 17.50 | 0.81 | 0.61 | 0.64 | 0.00 | - | 10 | 24 | 23.63% |
| KEY240920P00018000 | 2024-08-27 3:56PM EDT | 18.00 | 1.33 | 0.98 | 2.30 | 0.00 | - | 2 | 311 | 67.77% |
| KEY240920P00019000 | 2024-07-05 3:46PM EDT | 19.00 | 5.05 | 4.65 | 4.75 | 0.00 | - | 13 | 98 | 219.24% |
| KEY240920P00020000 | 2024-08-13 11:21AM EDT | 20.00 | 4.63 | 2.71 | 3.85 | 0.00 | - | 8 | 11 | 76.56% |
| KEY240920P00021000 | 2024-08-28 10:43AM EDT | 21.00 | 4.19 | 2.98 | 5.00 | 0.00 | - | 3 | 9 | 53.91% |
| KEY240920P00022000 | 2024-08-13 11:21AM EDT | 22.00 | 6.60 | 3.95 | 5.00 | 0.00 | - | 2 | 0 | 65.63% |
