La bourse est fermée

KeyCorp (KEY)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
19,10+0,10 (+0,53 %)
À la clôture : 4:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour30 juillet 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KEY210730C000160002021-07-20 9:33AM EDT16.002.302.704.400.00-20170.70%
KEY210730C000170002021-07-20 9:31AM EDT17.001.251.902.350.00-1154.69%
KEY210730C000180002021-07-09 10:59AM EDT18.002.050.701.200.00-1147.66%
KEY210730C000185002021-07-21 11:27AM EDT18.501.050.600.750.00-2939.06%
KEY210730C000190002021-07-23 2:25PM EDT19.000.350.300.40-0.03-7.89%412435.74%
KEY210730C000195002021-07-23 3:39PM EDT19.500.150.150.200.00-137937.11%
KEY210730C000200002021-07-23 3:42PM EDT20.000.050.000.050.00-1311831.64%
KEY210730C000205002021-07-23 10:36AM EDT20.500.060.000.05-0.01-14.29%37642.58%
KEY210730C000210002021-07-23 11:46AM EDT21.000.100.000.15+0.06+150.00%1323458.59%
KEY210730C000215002021-07-13 3:54PM EDT21.500.050.000.250.00-18879.30%
KEY210730C000220002021-07-19 10:26AM EDT22.000.010.000.050.00-3582562.50%
KEY210730C000225002021-07-02 1:24PM EDT22.500.110.000.350.00-1020109.77%
KEY210730C000230002021-07-12 1:39PM EDT23.000.050.000.150.00-11496.09%
KEY210730C000235002021-06-28 10:54AM EDT23.500.050.000.250.00-19117.97%
KEY210730C000240002021-06-15 1:42PM EDT24.000.150.000.350.00-435137.89%
Options de ventepour30 juillet 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KEY210730P000170002021-07-20 11:51AM EDT17.000.080.000.700.00-14118.75%
KEY210730P000175002021-07-20 9:35AM EDT17.500.200.000.200.00-11,05362.11%
KEY210730P000180002021-07-20 12:12PM EDT18.000.100.000.100.00-35847.66%
KEY210730P000185002021-07-23 3:56PM EDT18.500.110.050.15-0.04-26.67%123839.06%
KEY210730P000190002021-07-23 3:31PM EDT19.000.300.200.300.00-1510735.74%
KEY210730P000195002021-07-22 10:50AM EDT19.500.660.500.600.00-17337.11%
KEY210730P000200002021-07-23 1:45PM EDT20.000.940.901.00-0.76-44.71%71839.84%
KEY210730P000205002021-07-19 3:33PM EDT20.502.021.201.700.00-303380.66%
KEY210730P000210002021-07-23 10:41AM EDT21.001.881.302.00+1.04+123.81%11263.67%
KEY210730P000215002021-06-14 3:53PM EDT21.500.850.952.300.00--20.00%
KEY210730P000220002021-07-15 2:50PM EDT22.002.031.903.700.00-23182.42%
KEY210730P000225002021-07-02 10:44AM EDT22.501.792.803.700.00-36130.47%
KEY210730P000230002021-06-29 11:59AM EDT23.002.342.904.300.00--0156.25%