La bourse ferme dans 4 h 28 min
CAC 40
8 058,66 -6,49 (-0,08 %) Euro Stoxx 50
4 963,14 -17,95 (-0,36 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0727 +0,0002 (+0,02 %) Gold future
2 326,80 -30,90 (-1,31 %) 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’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 | 2024-04-15 9:30AM EDT | 8.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEY240920C00009000 | 2024-02-05 1:08PM EDT | 9.00 | 5.34 | 5.95 | 6.20 | 0.00 | - | - | 1 | 71.09% |
| KEY240920C00010000 | 2024-02-13 11:15AM EDT | 10.00 | 3.75 | 4.65 | 4.80 | 0.00 | - | 127 | 170 | 38.67% |
| KEY240920C00011000 | 2024-04-25 12:34PM EDT | 11.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,828 | 0.00% |
| KEY240920C00012000 | 2024-04-29 1:37PM EDT | 12.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 12 | 415 | 0.00% |
| KEY240920C00013000 | 2024-03-15 10:34AM EDT | 13.00 | 2.48 | 2.22 | 2.51 | 0.00 | - | 4 | 55 | 42.97% |
| KEY240920C00014000 | 2024-04-29 3:58PM EDT | 14.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 298 | 0.00% |
| KEY240920C00015000 | 2024-04-29 1:52PM EDT | 15.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 223 | 336 | 0.78% |
| KEY240920C00016000 | 2024-04-29 1:01PM EDT | 16.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 3 | 684 | 3.13% |
| KEY240920C00017000 | 2024-04-29 1:16PM EDT | 17.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| KEY240920C00018000 | 2024-04-26 12:11PM EDT | 18.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 50 | 903 | 6.25% |
| KEY240920C00019000 | 2024-04-24 10:31AM EDT | 19.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KEY240920C00020000 | 2024-04-23 11:28AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KEY240920C00021000 | 2024-04-11 11:38AM EDT | 21.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 690 | 12.50% |
| KEY240920C00022000 | 2024-03-07 10:30AM EDT | 22.00 | 0.17 | 0.08 | 0.12 | 0.00 | - | 1 | 8 | 41.11% |
| KEY240920C00023000 | 2024-03-22 9:31AM EDT | 23.00 | 0.10 | 0.01 | 0.22 | 0.00 | - | 1 | 116 | 51.07% |
| KEY240920C00024000 | 2024-03-28 2:33PM EDT | 24.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 1 | 39 | 54.49% |
| KEY240920C00025000 | 2024-03-12 2:16PM EDT | 25.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 5 | 10 | 56.45% |
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 | 2024-02-20 10:30AM EDT | 3.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 50 | 55 | 114.06% |
| KEY240920P00007000 | 2024-04-23 1:47PM EDT | 7.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KEY240920P00008000 | 2024-03-15 3:29PM EDT | 8.00 | 0.11 | 0.04 | 0.24 | 0.00 | - | 2 | 11 | 66.21% |
| KEY240920P00009000 | 2024-04-11 11:38AM EDT | 9.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KEY240920P00010000 | 2024-04-25 10:49AM EDT | 10.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KEY240920P00011000 | 2024-04-29 12:12PM EDT | 11.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KEY240920P00012000 | 2024-04-26 3:00PM EDT | 12.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 924 | 6.25% |
| KEY240920P00013000 | 2024-04-23 3:47PM EDT | 13.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| KEY240920P00014000 | 2024-04-25 1:53PM EDT | 14.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| KEY240920P00015000 | 2024-04-26 11:04AM EDT | 15.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| KEY240920P00016000 | 2024-04-23 2:35PM EDT | 16.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KEY240920P00017000 | 2024-04-16 9:33AM EDT | 17.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| KEY240920P00018000 | 2024-04-22 2:51PM EDT | 18.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 0.00% |
| KEY240920P00019000 | 2024-04-02 9:48AM EDT | 19.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| KEY240920P00020000 | 2024-04-24 9:58AM EDT | 20.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 0.00% |
| KEY240920P00021000 | 2024-03-11 10:04AM EDT | 21.00 | 6.35 | 6.00 | 6.15 | 0.00 | - | 72 | 157 | 0.00% |
| KEY240920P00022000 | 2024-01-31 11:46AM EDT | 22.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
