La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 874,29 -1 307,83 (-2,17 %)
KeyCorp (KEY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:13.00
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240503C00013000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 1.45 | 1.30 | 2.06 | 0.00 | - | 30 | 12 | 129.10% |
| KEY240510C00013000 | 2024-04-17 11:38AM EDT | 2024-05-10 | 1.45 | 1.62 | 2.00 | 0.00 | - | - | 6 | 57.81% |
| KEY240517C00013000 | 2024-04-18 3:50PM EDT | 2024-05-17 | 2.06 | 1.21 | 2.06 | 0.00 | - | 5 | 213 | 74.61% |
| KEY240621C00013000 | 2024-04-25 12:32PM EDT | 2024-06-21 | 1.74 | 1.79 | 1.92 | 0.00 | - | 6 | 5,724 | 36.91% |
| KEY240719C00013000 | 2024-04-18 11:28AM EDT | 2024-07-19 | 2.13 | 1.51 | 2.06 | 0.00 | - | 2 | 464 | 37.31% |
| KEY240920C00013000 | 2024-03-15 10:34AM EDT | 2024-09-20 | 2.48 | 2.22 | 2.51 | 0.00 | - | 4 | 55 | 43.26% |
| KEY250117C00013000 | 2024-04-26 10:30AM EDT | 2025-01-17 | 2.74 | 2.64 | 2.72 | -0.11 | -3.86% | 20 | 5,557 | 37.06% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240503P00013000 | 2024-04-26 2:53PM EDT | 2024-05-03 | 0.14 | 0.00 | 0.14 | +0.13 | +1,300.00% | 40 | 123 | 71.09% |
| KEY240510P00013000 | 2024-04-15 12:11PM EDT | 2024-05-10 | 0.14 | 0.01 | 0.04 | 0.00 | - | 1 | 11 | 43.75% |
| KEY240517P00013000 | 2024-04-26 9:43AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 1 | 3,290 | 37.50% |
| KEY240524P00013000 | 2024-04-23 3:30PM EDT | 2024-05-24 | 0.10 | 0.07 | 0.09 | 0.00 | - | 89 | 100 | 38.28% |
| KEY240531P00013000 | 2024-04-22 12:40PM EDT | 2024-05-31 | 0.16 | 0.10 | 0.13 | 0.00 | - | 13 | 13 | 38.67% |
| KEY240621P00013000 | 2024-04-26 1:14PM EDT | 2024-06-21 | 0.18 | 0.18 | 0.21 | -0.06 | -25.00% | 5,904 | 5,664 | 36.33% |
| KEY240719P00013000 | 2024-04-26 10:39AM EDT | 2024-07-19 | 0.31 | 0.32 | 0.34 | -0.08 | -20.51% | 4 | 1,229 | 36.33% |
| KEY240920P00013000 | 2024-04-23 3:47PM EDT | 2024-09-20 | 0.62 | 0.58 | 0.62 | 0.00 | - | 51 | 439 | 37.11% |
| KEY241220P00013000 | 2024-04-26 11:02AM EDT | 2024-12-20 | 0.93 | 0.92 | 0.98 | -0.04 | -4.12% | 2 | 10 | 38.23% |
| KEY250117P00013000 | 2024-04-26 2:37PM EDT | 2025-01-17 | 1.00 | 0.99 | 1.05 | -0.03 | -2.91% | 11 | 2,840 | 37.79% |
