La bourse ferme dans 4 h 35 min
CAC 40
8 060,56 -4,59 (-0,06 %) Euro Stoxx 50
4 964,27 -16,82 (-0,34 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0732 +0,0007 (+0,06 %) Gold future
2 326,70 -31,00 (-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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY260116C00003000 | 2024-04-11 11:33AM EDT | 3.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| KEY260116C00005000 | 2024-04-18 2:01PM EDT | 5.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KEY260116C00008000 | 2024-04-19 11:18AM EDT | 8.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 10 | 1,974 | 0.00% |
| KEY260116C00010000 | 2024-04-29 3:03PM EDT | 10.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KEY260116C00012000 | 2024-04-26 10:51AM EDT | 12.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| KEY260116C00015000 | 2024-04-26 10:10AM EDT | 15.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 3 | 915 | 0.39% |
| KEY260116C00017000 | 2024-04-23 9:40AM EDT | 17.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| KEY260116C00020000 | 2024-04-26 11:58AM EDT | 20.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,001 | 6.25% |
| KEY260116C00022000 | 2024-04-26 11:15AM EDT | 22.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| KEY260116C00025000 | 2024-04-23 3:38PM EDT | 25.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 12.50% |
| KEY260116C00027000 | 2024-04-10 1:29PM EDT | 27.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| KEY260116C00030000 | 2024-04-23 3:38PM EDT | 30.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 12.50% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY260116P00003000 | 2024-03-08 10:31AM EDT | 3.00 | 0.10 | 0.01 | 0.30 | 0.00 | - | 1 | 42 | 77.54% |
| KEY260116P00005000 | 2024-03-06 2:03PM EDT | 5.00 | 0.32 | 0.06 | 0.50 | 0.00 | - | 10 | 519 | 61.91% |
| KEY260116P00008000 | 2024-04-12 2:52PM EDT | 8.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| KEY260116P00010000 | 2024-04-26 2:23PM EDT | 10.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| KEY260116P00012000 | 2024-04-26 3:47PM EDT | 12.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 508 | 3.13% |
| KEY260116P00015000 | 2024-04-26 1:53PM EDT | 15.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEY260116P00017000 | 2024-04-19 11:02AM EDT | 17.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 0.00% |
| KEY260116P00020000 | 2024-03-14 1:20PM EDT | 20.00 | 6.38 | 5.30 | 8.05 | 0.00 | - | 1 | 31 | 56.54% |
| KEY260116P00022000 | 2024-03-04 4:39PM EDT | 22.00 | 7.90 | 7.20 | 8.50 | 0.00 | - | 2 | 3 | 40.75% |
