La bourse est fermée
Dow Jones
37 975,74 -410,35 (-1,07 %) Nasdaq
15 785,49 -197,60 (-1,24 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0684 -0,0041 (-0,38 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
KeyCorp (KEY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:13PM EDT. Marché ouvert.
Options d’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY250620C00008000 | 2024-04-29 10:24AM EDT | 8.00 | 6.92 | 6.65 | 6.80 | 0.00 | - | 1 | 3 | 40.63% |
| KEY250620C00010000 | 2024-02-28 11:05AM EDT | 10.00 | 4.70 | 5.05 | 6.35 | 0.00 | - | 2 | 43 | 54.74% |
| KEY250620C00012000 | 2024-04-29 9:46AM EDT | 12.00 | 3.60 | 3.55 | 3.60 | 0.00 | - | 44 | 206 | 35.94% |
| KEY250620C00015000 | 2024-04-30 10:29AM EDT | 15.00 | 1.95 | 1.89 | 3.45 | -0.08 | -3.94% | 2 | 115 | 58.47% |
| KEY250620C00017000 | 2024-04-25 3:12PM EDT | 17.00 | 1.25 | 1.20 | 1.28 | 0.00 | - | 15 | 48 | 33.94% |
| KEY250620C00020000 | 2024-04-25 3:48PM EDT | 20.00 | 0.60 | 0.58 | 0.62 | 0.00 | - | 10 | 132 | 33.11% |
| KEY250620C00022000 | 2024-04-26 11:54AM EDT | 22.00 | 0.44 | 0.34 | 0.40 | 0.00 | - | 5 | 117 | 33.45% |
| KEY250620C00025000 | 2024-04-23 3:40PM EDT | 25.00 | 0.20 | 0.16 | 0.20 | 0.00 | - | 10 | 11 | 33.50% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY250620P00008000 | 2024-04-25 10:19AM EDT | 8.00 | 0.32 | 0.27 | 0.31 | 0.00 | - | 1 | 224 | 47.56% |
| KEY250620P00010000 | 2024-04-18 1:51PM EDT | 10.00 | 0.70 | 0.56 | 0.61 | 0.00 | - | 1 | 735 | 42.53% |
| KEY250620P00012000 | 2024-04-01 9:33AM EDT | 12.00 | 1.00 | 1.07 | 1.13 | 0.00 | - | 2 | 71 | 39.14% |
| KEY250620P00015000 | 2024-04-12 10:09AM EDT | 15.00 | 2.70 | 2.32 | 2.50 | 0.00 | - | 1 | 3 | 36.79% |
| KEY250620P00017000 | 2024-02-12 3:35PM EDT | 17.00 | 4.00 | 2.70 | 3.75 | 0.00 | - | 100 | 101 | 35.55% |
| KEY250620P00020000 | 2024-04-24 9:53AM EDT | 20.00 | 5.70 | 5.75 | 6.45 | 0.00 | - | 24 | 73 | 41.82% |
| KEY250620P00022000 | 2024-04-23 10:04AM EDT | 22.00 | 7.62 | 7.50 | 8.20 | 0.00 | - | 50 | 25 | 42.90% |
