Marchés français ouverture 4 h 20 min

KeyCorp (KEY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
24,79-0,34 (-1,35 %)
À la clôture : 04:00PM EST
24,57 -0,22 (-0,89 %)
Échanges après Bourse : 07:54PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 février 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KEY220218C000160002021-12-22 3:39PM EST16.006.708.709.000.00--089.06%
KEY220218C000180002022-01-06 1:24PM EST18.007.846.707.000.00--267.97%
KEY220218C000190002022-01-12 9:30AM EST19.007.505.706.400.00-21082.23%
KEY220218C000200002022-01-07 2:41PM EST20.006.334.605.000.00-2265.82%
KEY220218C000210002022-01-20 3:51PM EST21.004.303.804.000.00-1654.49%
KEY220218C000220002022-01-21 9:50AM EST22.003.142.903.10-0.66-17.37%26449.61%
KEY220218C000230002022-01-21 3:23PM EST23.002.112.052.20-0.33-13.52%27717742.38%
KEY220218C000240002022-01-21 3:40PM EST24.001.401.301.45-0.47-25.13%1926838.77%
KEY220218C000250002022-01-21 3:31PM EST25.000.800.750.85-0.10-11.11%832,63235.89%
KEY220218C000260002022-01-21 3:59PM EST26.000.400.400.45-0.05-11.11%9378234.47%
KEY220218C000270002022-01-21 3:24PM EST27.000.150.150.20-0.08-34.78%8157032.91%
KEY220218C000280002022-01-21 3:42PM EST28.000.080.050.10-0.07-46.67%599633.99%
KEY220218C000290002022-01-20 2:33PM EST29.000.090.000.100.00-754541.02%
KEY220218C000300002022-01-20 1:53PM EST30.000.050.000.100.00-172947.46%
KEY220218C000310002022-01-18 12:07AM EST31.000.08-0.050.00--146.68%
Options de ventepour18 février 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KEY220218P000150002021-12-27 10:03AM EST15.000.090.000.600.00--3140.63%
KEY220218P000190002022-01-07 12:42PM EST19.000.080.000.900.00-569397.66%
KEY220218P000200002022-01-07 12:42PM EST20.000.080.000.150.00-556851.17%
KEY220218P000210002022-01-20 11:30AM EST21.000.050.050.150.00-267349.41%
KEY220218P000220002022-01-21 2:55PM EST22.000.140.100.20+0.04+40.00%141,54142.58%
KEY220218P000230002022-01-21 3:45PM EST23.000.300.250.40+0.10+50.00%3720341.90%
KEY220218P000240002022-01-21 3:55PM EST24.000.590.500.65+0.19+47.50%4345938.38%
KEY220218P000250002022-01-21 3:31PM EST25.001.030.901.00+0.22+27.16%9166433.59%
KEY220218P000260002022-01-21 3:28PM EST26.001.651.501.65+0.35+26.92%7634234.08%
KEY220218P000270002022-01-21 3:38PM EST27.002.351.852.45+0.75+46.87%1564035.25%
KEY220218P000280002022-01-20 9:32AM EST28.002.153.103.500.00-13046.97%
KEY220218P000290002022-01-18 3:39PM EST29.002.554.004.30+2.55--540.04%
KEY220218P000300002022-01-04 12:28PM EST30.005.264.505.500.00--362.79%