La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 706,10 +480,44 (+1,26 %) EUR/USD
1,0770 +0,0043 (+0,40 %) Gold future
2 310,00 +0,40 (+0,02 %) Bitcoin EUR
57 439,95 +2 406,05 (+4,37 %)
KeyCorp (KEY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:59PM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY241220C00011000 | 2024-04-25 12:34PM EDT | 11.00 | 3.90 | 4.15 | 4.25 | 0.00 | - | - | 1 | 37.01% |
| KEY241220C00012000 | 2024-05-01 9:43AM EDT | 12.00 | 3.55 | 3.35 | 3.45 | +0.35 | +10.94% | 1 | 67 | 36.13% |
| KEY241220C00014000 | 2024-05-02 10:45AM EDT | 14.00 | 1.90 | 2.04 | 2.10 | 0.00 | - | 40 | 64 | 34.28% |
| KEY241220C00015000 | 2024-05-03 10:46AM EDT | 15.00 | 1.60 | 1.49 | 1.56 | +0.15 | +10.34% | 31 | 40 | 33.25% |
| KEY241220C00016000 | 2024-05-02 2:36PM EDT | 16.00 | 1.04 | 1.10 | 1.15 | 0.00 | - | 1 | 81 | 32.96% |
| KEY241220C00017000 | 2024-05-02 11:23AM EDT | 17.00 | 0.76 | 0.76 | 0.85 | 0.00 | - | 4 | 49 | 33.11% |
| KEY241220C00018000 | 2024-05-02 3:53PM EDT | 18.00 | 0.55 | 0.53 | 0.56 | 0.00 | - | 24 | 69 | 31.74% |
| KEY241220C00019000 | 2024-04-26 12:43PM EDT | 19.00 | 0.40 | 0.37 | 0.41 | 0.00 | - | 20 | 21 | 32.23% |
| KEY241220C00020000 | 2024-04-24 10:57AM EDT | 20.00 | 0.25 | 0.25 | 0.29 | 0.00 | - | - | 5 | 32.37% |
| KEY241220C00021000 | 2024-04-24 2:08PM EDT | 21.00 | 0.19 | 0.16 | 0.19 | 0.00 | - | - | 1 | 31.93% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY241220P00008000 | 2024-04-29 12:06PM EDT | 8.00 | 0.09 | 0.00 | 0.76 | 0.00 | - | 60 | 61 | 69.34% |
| KEY241220P00010000 | 2024-04-25 10:55AM EDT | 10.00 | 0.31 | 0.22 | 0.26 | 0.00 | - | - | 3 | 43.75% |
| KEY241220P00011000 | 2024-04-18 2:50PM EDT | 11.00 | 0.53 | 0.34 | 0.39 | 0.00 | - | - | 5 | 41.11% |
| KEY241220P00012000 | 2024-04-24 3:31PM EDT | 12.00 | 0.65 | 0.52 | 0.58 | 0.00 | - | - | 915 | 38.97% |
| KEY241220P00013000 | 2024-05-02 2:45PM EDT | 13.00 | 0.90 | 0.80 | 0.85 | 0.00 | - | 1 | 13 | 37.26% |
| KEY241220P00014000 | 2024-04-24 1:35PM EDT | 14.00 | 1.33 | 1.16 | 1.20 | 0.00 | - | - | 3 | 35.65% |
| KEY241220P00015000 | 2024-04-29 12:06PM EDT | 15.00 | 1.74 | 1.60 | 1.69 | 0.00 | - | 60 | 60 | 35.16% |
| KEY241220P00018000 | 2024-05-02 9:50AM EDT | 18.00 | 3.70 | 3.55 | 3.70 | 0.00 | - | 52 | 53 | 34.23% |
| KEY241220P00019000 | 2024-05-02 10:09AM EDT | 19.00 | 4.60 | 4.35 | 4.50 | 0.00 | - | 1 | 36 | 33.69% |
| KEY241220P00021000 | 2024-04-22 9:47AM EDT | 21.00 | 6.50 | 6.20 | 6.35 | 0.00 | - | - | 91 | 36.62% |
