La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0659 -0,0014 (-0,13 %) Gold future
2 297,90 -5,00 (-0,22 %) Bitcoin EUR
56 223,68 -3 140,61 (-5,29 %)
Keysight Technologies, Inc. (KEYS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240517C00075000 | 2024-03-28 2:35PM EDT | 75.00 | 82.45 | 71.50 | 75.90 | 0.00 | - | 2 | 1 | 185.25% |
| KEYS240517C00115000 | 2023-09-26 12:30PM EDT | 115.00 | 24.20 | 15.60 | 16.40 | 0.00 | - | 1 | 2 | 0.00% |
| KEYS240517C00120000 | 2023-09-25 11:33AM EDT | 120.00 | 21.30 | 12.60 | 14.00 | 0.00 | - | 1 | 1 | 0.00% |
| KEYS240517C00125000 | 2023-11-22 10:53AM EDT | 125.00 | 18.71 | 36.30 | 41.00 | 0.00 | - | 10 | 12 | 220.09% |
| KEYS240517C00130000 | 2024-04-22 3:52PM EDT | 130.00 | 16.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEYS240517C00135000 | 2024-03-14 10:12AM EDT | 135.00 | 18.90 | 19.70 | 23.50 | 0.00 | - | 1 | 8 | 116.99% |
| KEYS240517C00140000 | 2024-02-21 11:14AM EDT | 140.00 | 8.90 | 16.40 | 18.10 | 0.00 | - | 7 | 9 | 104.25% |
| KEYS240517C00145000 | 2024-04-30 12:35PM EDT | 145.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KEYS240517C00150000 | 2024-04-30 3:58PM EDT | 150.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 1.56% |
| KEYS240517C00155000 | 2024-04-30 3:55PM EDT | 155.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| KEYS240517C00160000 | 2024-04-30 3:50PM EDT | 160.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| KEYS240517C00165000 | 2024-04-30 3:14PM EDT | 165.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KEYS240517C00170000 | 2024-04-29 9:30AM EDT | 170.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KEYS240517C00175000 | 2024-04-29 9:35AM EDT | 175.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KEYS240517C00180000 | 2024-04-26 9:30AM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| KEYS240517C00185000 | 2024-02-13 1:05PM EDT | 185.00 | 1.30 | 0.05 | 0.75 | 0.00 | - | 2 | 19 | 61.04% |
| KEYS240517C00190000 | 2024-02-12 10:33AM EDT | 190.00 | 1.71 | 0.05 | 0.70 | 0.00 | - | 8 | 12 | 65.87% |
| KEYS240517C00195000 | 2024-02-09 12:46PM EDT | 195.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 71.24% |
| KEYS240517C00200000 | 2024-02-16 12:16PM EDT | 200.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 71.29% |
| KEYS240517C00210000 | 2024-02-09 12:46PM EDT | 210.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 80.57% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240517P00070000 | 2023-10-25 12:02PM EDT | 70.00 | 0.60 | 0.00 | 2.05 | 0.00 | - | 1 | 0 | 214.16% |
| KEYS240517P00085000 | 2023-10-23 9:30AM EDT | 85.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| KEYS240517P00095000 | 2024-02-21 12:23PM EDT | 95.00 | 0.78 | 0.00 | 0.60 | 0.00 | - | 3 | 64 | 107.81% |
| KEYS240517P00100000 | 2024-02-21 12:23PM EDT | 100.00 | 0.83 | 0.00 | 0.65 | 0.00 | - | 3 | 18 | 98.24% |
| KEYS240517P00105000 | 2024-01-09 3:10PM EDT | 105.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 9 | 92.09% |
| KEYS240517P00110000 | 2023-11-15 11:07AM EDT | 110.00 | 2.95 | 0.00 | 3.80 | 0.00 | - | 1 | 21 | 117.04% |
| KEYS240517P00115000 | 2023-12-04 1:54PM EDT | 115.00 | 2.30 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 88.79% |
| KEYS240517P00120000 | 2024-03-19 10:02AM EDT | 120.00 | 0.80 | 0.10 | 0.75 | 0.00 | - | 2 | 99 | 61.23% |
| KEYS240517P00125000 | 2024-04-22 3:53PM EDT | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| KEYS240517P00130000 | 2024-04-29 9:35AM EDT | 130.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KEYS240517P00135000 | 2024-04-30 3:43PM EDT | 135.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| KEYS240517P00140000 | 2024-04-30 3:54PM EDT | 140.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| KEYS240517P00145000 | 2024-04-30 3:58PM EDT | 145.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| KEYS240517P00150000 | 2024-04-30 3:58PM EDT | 150.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 0.00% |
| KEYS240517P00155000 | 2024-04-29 9:30AM EDT | 155.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KEYS240517P00160000 | 2024-04-22 1:53PM EDT | 160.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KEYS240517P00165000 | 2024-03-13 1:21PM EDT | 165.00 | 14.00 | 9.70 | 11.90 | 0.00 | - | 10 | 56 | 0.00% |
| KEYS240517P00170000 | 2024-03-08 11:42AM EDT | 170.00 | 14.30 | 11.00 | 14.90 | 0.00 | - | 5 | 14 | 0.00% |
