La bourse ferme dans 4 h 55 min
CAC 40
7 967,42 +52,77 (+0,67 %) Euro Stoxx 50
4 924,42 +33,81 (+0,69 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0743 +0,0016 (+0,15 %) Gold future
2 308,20 -1,40 (-0,06 %) Bitcoin EUR
55 214,20 +1 514,39 (+2,82 %)
KeyCorp (KEY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:15.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240503C00015000 | 2024-05-02 3:52PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 6.25% |
| KEY240510C00015000 | 2024-05-02 2:57PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 3.13% |
| KEY240517C00015000 | 2024-05-02 2:49PM EDT | 2024-05-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 1.56% |
| KEY240524C00015000 | 2024-05-02 2:59PM EDT | 2024-05-24 | 0.37 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| KEY240531C00015000 | 2024-05-02 2:49PM EDT | 2024-05-31 | 0.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| KEY240607C00015000 | 2024-05-02 10:04AM EDT | 2024-06-07 | 0.45 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.78% |
| KEY240621C00015000 | 2024-05-02 2:43PM EDT | 2024-06-21 | 0.51 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.78% |
| KEY240719C00015000 | 2024-05-02 12:39PM EDT | 2024-07-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| KEY240920C00015000 | 2024-05-02 3:22PM EDT | 2024-09-20 | 1.13 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| KEY241220C00015000 | 2024-05-01 1:35PM EDT | 2024-12-20 | 1.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| KEY250117C00015000 | 2024-05-01 3:58PM EDT | 2025-01-17 | 1.57 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.39% |
| KEY250620C00015000 | 2024-04-30 10:29AM EDT | 2025-06-20 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| KEY260116C00015000 | 2024-04-30 2:17PM EDT | 2026-01-16 | 2.34 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240503P00015000 | 2024-05-02 1:02PM EDT | 2024-05-03 | 0.33 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| KEY240510P00015000 | 2024-05-02 1:02PM EDT | 2024-05-10 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEY240517P00015000 | 2024-05-01 11:37AM EDT | 2024-05-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KEY240524P00015000 | 2024-05-02 11:56AM EDT | 2024-05-24 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KEY240531P00015000 | 2024-05-01 2:21PM EDT | 2024-05-31 | 0.81 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| KEY240607P00015000 | 2024-04-26 9:40AM EDT | 2024-06-07 | 0.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| KEY240621P00015000 | 2024-05-02 12:16PM EDT | 2024-06-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| KEY240719P00015000 | 2024-05-02 2:47PM EDT | 2024-07-19 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KEY240920P00015000 | 2024-05-02 3:50PM EDT | 2024-09-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KEY241220P00015000 | 2024-04-29 12:06PM EDT | 2024-12-20 | 1.74 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| KEY250117P00015000 | 2024-05-01 3:00PM EDT | 2025-01-17 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KEY250620P00015000 | 2024-05-01 11:35AM EDT | 2025-06-20 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEY260116P00015000 | 2024-04-26 1:53PM EDT | 2026-01-16 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
