La bourse est fermée
Dow Jones
37 995,33 -465,59 (-1,21 %) Nasdaq
15 529,04 -183,71 (-1,17 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0738 +0,0037 (+0,34 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
60 078,39 -370,46 (-0,61 %)
KeyCorp (KEY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:21PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY250117C00003000 | 2024-04-11 3:24PM EDT | 3.00 | 11.76 | 11.50 | 11.60 | 0.00 | - | 1 | 28 | 85.16% |
| KEY250117C00005000 | 2024-04-25 10:28AM EDT | 5.00 | 9.55 | 9.50 | 10.85 | +0.14 | +1.49% | 10 | 1,114 | 121.68% |
| KEY250117C00008000 | 2024-04-16 12:43PM EDT | 8.00 | 6.30 | 6.55 | 6.65 | 0.00 | - | 10 | 602 | 46.48% |
| KEY250117C00010000 | 2024-04-25 12:35PM EDT | 10.00 | 4.78 | 4.75 | 4.85 | -0.32 | -6.27% | 1 | 3,606 | 41.60% |
| KEY250117C00013000 | 2024-04-24 3:54PM EDT | 13.00 | 2.85 | 2.51 | 2.58 | 0.00 | - | 11 | 5,557 | 36.52% |
| KEY250117C00015000 | 2024-04-25 10:20AM EDT | 15.00 | 1.50 | 1.49 | 1.53 | -0.11 | -6.83% | 313 | 9,017 | 34.96% |
| KEY250117C00017000 | 2024-04-24 3:53PM EDT | 17.00 | 0.97 | 0.81 | 0.85 | 0.00 | - | 18 | 3,389 | 34.08% |
| KEY250117C00020000 | 2024-04-25 11:39AM EDT | 20.00 | 0.31 | 0.29 | 0.32 | -0.04 | -11.43% | 1 | 4,770 | 33.35% |
| KEY250117C00022000 | 2024-04-19 12:44PM EDT | 22.00 | 0.22 | 0.13 | 0.18 | 0.00 | - | 5 | 1,646 | 33.99% |
| KEY250117C00025000 | 2024-04-17 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 793 | 46.58% |
| KEY250117C00027000 | 2024-04-10 10:16AM EDT | 27.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 5 | 68 | 51.03% |
| KEY250117C00030000 | 2024-03-25 10:08AM EDT | 30.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 104 | 90 | 53.13% |
| KEY250117C00032000 | 2024-01-04 1:59PM EDT | 32.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 5 | 42.19% |
| KEY250117C00035000 | 2024-03-27 3:38PM EDT | 35.00 | 0.01 | 0.01 | 0.18 | 0.00 | - | 35 | 459 | 52.54% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY250117P00003000 | 2024-04-10 10:17AM EDT | 3.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 45 | 1,095 | 97.66% |
| KEY250117P00005000 | 2024-04-24 9:30AM EDT | 5.00 | 0.05 | 0.05 | 0.26 | 0.00 | - | 2 | 1,213 | 81.25% |
| KEY250117P00008000 | 2024-04-22 9:30AM EDT | 8.00 | 0.17 | 0.15 | 0.19 | 0.00 | - | 18 | 4,751 | 50.00% |
| KEY250117P00010000 | 2024-04-25 12:32PM EDT | 10.00 | 0.36 | 0.33 | 0.38 | -0.01 | -2.70% | 1 | 11,977 | 43.95% |
| KEY250117P00013000 | 2024-04-23 11:25AM EDT | 13.00 | 1.03 | 1.05 | 1.11 | 0.00 | - | 3 | 2,840 | 37.79% |
| KEY250117P00015000 | 2024-04-25 10:04AM EDT | 15.00 | 2.06 | 1.97 | 2.01 | +0.26 | +14.44% | 15 | 1,645 | 35.06% |
| KEY250117P00017000 | 2024-04-24 12:43PM EDT | 17.00 | 3.20 | 3.25 | 3.30 | 0.00 | - | 5 | 1,362 | 33.59% |
| KEY250117P00020000 | 2024-04-17 9:47AM EDT | 20.00 | 5.85 | 5.65 | 5.75 | 0.00 | - | 28 | 798 | 31.93% |
| KEY250117P00022000 | 2024-03-05 2:29PM EDT | 22.00 | 7.10 | 7.05 | 7.20 | 0.00 | - | 104 | 95 | 0.00% |
| KEY250117P00025000 | 2023-12-18 10:35AM EDT | 25.00 | 10.70 | 10.80 | 13.10 | 0.00 | - | 4 | 1 | 78.61% |
| KEY250117P00035000 | 2023-07-14 3:59PM EDT | 35.00 | 24.81 | 23.30 | 23.80 | 0.00 | - | - | 0 | 135.50% |
