La bourse ferme dans 3 h 42 min
CAC 40
8 023,96 +27,32 (+0,34 %) Euro Stoxx 50
4 980,79 +23,83 (+0,48 %) Dow Jones
38 852,27 +176,59 (+0,46 %) EUR/USD
1,0769 -0,0005 (-0,04 %) Gold future
2 323,30 -7,90 (-0,34 %) Bitcoin EUR
59 005,96 -532,99 (-0,90 %)
KeyCorp (KEY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240510C00013000 | 2024-05-01 9:34AM EDT | 13.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| KEY240510C00013500 | 2024-04-29 10:09AM EDT | 13.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| KEY240510C00014000 | 2024-05-06 12:52PM EDT | 14.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| KEY240510C00014500 | 2024-05-06 11:47AM EDT | 14.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 830 | 0.00% |
| KEY240510C00015000 | 2024-05-06 3:57PM EDT | 15.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 648 | 1,350 | 0.00% |
| KEY240510C00015500 | 2024-05-06 3:42PM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 311 | 804 | 6.25% |
| KEY240510C00016000 | 2024-05-06 3:39PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 198 | 12.50% |
| KEY240510C00016500 | 2024-05-03 10:25AM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 239 | 25.00% |
| KEY240510C00017000 | 2024-04-10 10:48AM EDT | 17.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 21 | 25.00% |
| KEY240510C00017500 | 2024-04-29 10:23AM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 50.00% |
| KEY240510C00018000 | 2024-04-16 9:30AM EDT | 18.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240510P00012000 | 2024-04-18 9:44AM EDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| KEY240510P00012500 | 2024-04-18 9:44AM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| KEY240510P00013000 | 2024-04-15 12:11PM EDT | 13.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| KEY240510P00013500 | 2024-05-03 3:19PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 82 | 25.00% |
| KEY240510P00014000 | 2024-05-06 3:28PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 220 | 25.00% |
| KEY240510P00014500 | 2024-05-06 10:44AM EDT | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 213 | 12.50% |
| KEY240510P00015000 | 2024-05-06 3:28PM EDT | 15.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 52 | 317 | 3.13% |
| KEY240510P00015500 | 2024-05-06 1:50PM EDT | 15.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 25 | 41 | 0.00% |
| KEY240510P00016000 | 2024-05-03 11:47AM EDT | 16.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| KEY240510P00017000 | 2024-04-26 3:37PM EDT | 17.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| KEY240510P00024000 | 2024-05-01 2:33PM EDT | 24.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
