La bourse ferme dans 4 h 25 min
CAC 40
8 064,01 -1,14 (-0,01 %) Euro Stoxx 50
4 965,99 -15,10 (-0,30 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0725 0,0000 (-0,00 %) Gold future
2 327,20 -30,50 (-1,29 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
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:17.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240503C00017000 | 2024-04-22 9:48AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 50.00% |
| KEY240510C00017000 | 2024-04-10 10:48AM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 21 | 25.00% |
| KEY240517C00017000 | 2024-04-26 10:24AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 2,060 | 12.50% |
| KEY240524C00017000 | 2024-04-26 9:44AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 12.50% |
| KEY240531C00017000 | 2024-04-29 3:06PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| KEY240607C00017000 | 2024-04-26 3:03PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 200 | 82 | 12.50% |
| KEY240621C00017000 | 2024-04-29 10:14AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| KEY240719C00017000 | 2024-04-29 12:58PM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 38 | 8,596 | 6.25% |
| KEY240920C00017000 | 2024-04-29 1:16PM EDT | 2024-09-20 | 0.44 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| KEY241220C00017000 | 2024-04-29 10:52AM EDT | 2024-12-20 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KEY250117C00017000 | 2024-04-29 10:47AM EDT | 2025-01-17 | 0.93 | 0.00 | 0.00 | 0.00 | - | 12 | 3,404 | 6.25% |
| KEY250620C00017000 | 2024-04-25 3:12PM EDT | 2025-06-20 | 1.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| KEY260116C00017000 | 2024-04-23 9:40AM EDT | 2026-01-16 | 1.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240510P00017000 | 2024-04-26 3:37PM EDT | 2024-05-10 | 2.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KEY240517P00017000 | 2024-04-24 2:54PM EDT | 2024-05-17 | 2.17 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| KEY240621P00017000 | 2024-04-24 10:29AM EDT | 2024-06-21 | 2.32 | 0.00 | 0.00 | 0.00 | - | 2 | 1,373 | 0.00% |
| KEY240719P00017000 | 2024-04-29 1:50PM EDT | 2024-07-19 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1,035 | 0.00% |
| KEY240920P00017000 | 2024-04-16 9:33AM EDT | 2024-09-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| KEY250117P00017000 | 2024-04-26 1:39PM EDT | 2025-01-17 | 3.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1,363 | 0.00% |
| KEY250620P00017000 | 2024-02-12 3:35PM EDT | 2025-06-20 | 4.00 | 2.70 | 3.75 | 0.00 | - | 100 | 101 | 36.52% |
| KEY260116P00017000 | 2024-04-19 11:02AM EDT | 2026-01-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 0.00% |
