Marchés français ouverture 4 h 46 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 187,52 -86,53 (-0,23 %) EUR/USD
1,0722 +0,0003 (+0,03 %) HANG SENG
17 917,15 +154,12 (+0,87 %) Bitcoin EUR
53 479,74 -2 132,22 (-3,83 %)
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:14.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240503C00014000 | 2024-04-30 3:35PM EDT | 2024-05-03 | 0.73 | 0.50 | 1.48 | +0.15 | +25.86% | 13 | 106 | 133.59% |
| KEY240510C00014000 | 2024-04-29 11:06AM EDT | 2024-05-10 | 0.95 | 0.75 | 1.60 | 0.00 | - | 5 | 31 | 85.55% |
| KEY240517C00014000 | 2024-04-30 10:27AM EDT | 2024-05-17 | 0.92 | 0.27 | 1.13 | 0.00 | - | 2 | 1,074 | 60.16% |
| KEY240524C00014000 | 2024-04-30 3:00PM EDT | 2024-05-24 | 0.87 | 0.91 | 2.44 | 0.00 | - | 16 | 33 | 89.84% |
| KEY240531C00014000 | 2024-04-16 10:03AM EDT | 2024-05-31 | 0.90 | 0.85 | 1.24 | 0.00 | - | - | 1 | 51.07% |
| KEY240621C00014000 | 2024-05-01 11:34AM EDT | 2024-06-21 | 1.07 | 1.02 | 1.24 | -0.01 | -0.93% | 40 | 3,764 | 39.16% |
| KEY240719C00014000 | 2024-04-29 2:32PM EDT | 2024-07-19 | 1.30 | 0.58 | 1.73 | 0.00 | - | 55 | 717 | 50.59% |
| KEY240920C00014000 | 2024-05-01 2:40PM EDT | 2024-09-20 | 1.65 | 1.51 | 1.98 | +0.05 | +3.12% | 6 | 298 | 44.92% |
| KEY241220C00014000 | 2024-05-01 3:04PM EDT | 2024-12-20 | 2.15 | 1.84 | 3.90 | +0.13 | +6.44% | 7 | 24 | 55.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240503P00014000 | 2024-05-01 3:25PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 21 | 725 | 53.91% |
| KEY240510P00014000 | 2024-05-01 2:44PM EDT | 2024-05-10 | 0.05 | 0.06 | 0.08 | -0.04 | -44.44% | 2 | 141 | 35.16% |
| KEY240517P00014000 | 2024-05-01 3:19PM EDT | 2024-05-17 | 0.10 | 0.12 | 0.15 | -0.06 | -37.50% | 59 | 2,287 | 34.38% |
| KEY240524P00014000 | 2024-05-01 2:56PM EDT | 2024-05-24 | 0.17 | 0.23 | 0.28 | -0.10 | -37.04% | 108 | 41 | 39.36% |
| KEY240531P00014000 | 2024-05-01 3:03PM EDT | 2024-05-31 | 0.25 | 0.28 | 0.50 | -0.13 | -34.21% | 16 | 183 | 49.12% |
| KEY240621P00014000 | 2024-05-01 12:23PM EDT | 2024-06-21 | 0.44 | 0.42 | 0.45 | -0.02 | -4.35% | 1 | 4,850 | 35.16% |
| KEY240719P00014000 | 2024-05-01 10:47AM EDT | 2024-07-19 | 0.62 | 0.60 | 0.63 | -0.08 | -11.43% | 21 | 1,915 | 35.45% |
| KEY240920P00014000 | 2024-04-30 1:00PM EDT | 2024-09-20 | 0.96 | 0.90 | 0.96 | 0.00 | - | 2 | 172 | 36.04% |
| KEY241220P00014000 | 2024-04-24 1:35PM EDT | 2024-12-20 | 1.33 | 1.27 | 2.03 | 0.00 | - | - | 3 | 52.15% |
