La bourse ferme dans 4 h 36 min
CAC 40
8 035,95 +19,30 (+0,24 %) Euro Stoxx 50
4 973,22 +34,21 (+0,69 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0734 +0,0001 (+0,01 %) Gold future
2 359,80 +17,30 (+0,74 %) Bitcoin EUR
59 762,72 +562,84 (+0,95 %)
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’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240426C00015000 | 2024-04-25 3:45PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 12.50% |
| KEY240503C00015000 | 2024-04-25 3:48PM EDT | 2024-05-03 | 0.13 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 6.25% |
| KEY240510C00015000 | 2024-04-25 12:37PM EDT | 2024-05-10 | 0.22 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| KEY240517C00015000 | 2024-04-25 2:26PM EDT | 2024-05-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 41 | 4,455 | 3.13% |
| KEY240524C00015000 | 2024-04-25 9:48AM EDT | 2024-05-24 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 3.13% |
| KEY240531C00015000 | 2024-04-25 10:50AM EDT | 2024-05-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,659 | 3.13% |
| KEY240621C00015000 | 2024-04-25 2:56PM EDT | 2024-06-21 | 0.53 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 1.56% |
| KEY240719C00015000 | 2024-04-25 1:53PM EDT | 2024-07-19 | 0.73 | 0.00 | 0.00 | 0.00 | - | 8 | 1,847 | 1.56% |
| KEY240920C00015000 | 2024-04-25 9:40AM EDT | 2024-09-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 327 | 1.56% |
| KEY250117C00015000 | 2024-04-25 2:28PM EDT | 2025-01-17 | 1.49 | 0.00 | 0.00 | 0.00 | - | 316 | 8,826 | 0.78% |
| KEY250620C00015000 | 2024-04-24 12:21PM EDT | 2025-06-20 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.78% |
| KEY260116C00015000 | 2024-04-25 2:42PM EDT | 2026-01-16 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240426P00015000 | 2024-04-25 3:54PM EDT | 2024-04-26 | 0.41 | 0.00 | 0.00 | 0.00 | - | 90 | 306 | 0.00% |
| KEY240503P00015000 | 2024-04-25 3:57PM EDT | 2024-05-03 | 0.50 | 0.00 | 0.00 | 0.00 | - | 63 | 211 | 0.00% |
| KEY240510P00015000 | 2024-04-19 3:51PM EDT | 2024-05-10 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| KEY240517P00015000 | 2024-04-25 12:10PM EDT | 2024-05-17 | 0.70 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| KEY240524P00015000 | 2024-04-25 10:39AM EDT | 2024-05-24 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 0.00% |
| KEY240531P00015000 | 2024-04-19 11:21AM EDT | 2024-05-31 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEY240621P00015000 | 2024-04-25 11:48AM EDT | 2024-06-21 | 1.09 | 0.00 | 0.00 | 0.00 | - | 4 | 1,239 | 0.00% |
| KEY240719P00015000 | 2024-04-24 3:40PM EDT | 2024-07-19 | 1.02 | 0.00 | 0.00 | 0.00 | - | 33 | 954 | 0.00% |
| KEY240920P00015000 | 2024-04-23 1:47PM EDT | 2024-09-20 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| KEY250117P00015000 | 2024-04-25 10:04AM EDT | 2025-01-17 | 2.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| KEY250620P00015000 | 2024-04-12 10:09AM EDT | 2025-06-20 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| KEY260116P00015000 | 2024-04-16 1:47PM EDT | 2026-01-16 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 0.00% |
