La bourse est fermée
Dow Jones
39 802,61 -4,16 (-0,01 %) Nasdaq
16 786,54 -8,34 (-0,05 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0852 -0,0009 (-0,09 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 204,00 +1 146,95 (+1,82 %)
Keysight Technologies, Inc. (KEYS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:15PM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240621C00090000 | 2024-05-08 10:09AM EDT | 90.00 | 58.36 | 53.20 | 56.90 | 0.00 | - | - | 0 | 116.63% |
| KEYS240621C00125000 | 2023-12-13 3:20PM EDT | 125.00 | 32.10 | 31.60 | 33.80 | 0.00 | - | 1 | 7 | 132.03% |
| KEYS240621C00130000 | 2024-05-21 10:31AM EDT | 130.00 | 15.00 | 14.90 | 17.30 | -15.97 | -51.57% | 13 | 36 | 43.43% |
| KEYS240621C00135000 | 2024-05-21 11:13AM EDT | 135.00 | 10.70 | 10.50 | 12.20 | -15.57 | -59.27% | 81 | 39 | 33.06% |
| KEYS240621C00140000 | 2024-05-21 12:50PM EDT | 140.00 | 7.12 | 6.60 | 7.10 | -14.97 | -67.77% | 33 | 51 | 22.41% |
| KEYS240621C00145000 | 2024-05-21 12:29PM EDT | 145.00 | 3.26 | 3.40 | 3.70 | -14.25 | -81.38% | 98 | 60 | 20.28% |
| KEYS240621C00150000 | 2024-05-21 12:50PM EDT | 150.00 | 1.60 | 1.45 | 1.65 | -11.50 | -87.79% | 73 | 259 | 19.86% |
| KEYS240621C00155000 | 2024-05-21 12:28PM EDT | 155.00 | 0.41 | 0.30 | 0.55 | -9.41 | -95.82% | 530 | 683 | 19.07% |
| KEYS240621C00160000 | 2024-05-21 12:53PM EDT | 160.00 | 0.17 | 0.10 | 0.25 | -6.82 | -97.15% | 1,150 | 681 | 20.90% |
| KEYS240621C00165000 | 2024-05-21 12:53PM EDT | 165.00 | 0.10 | 0.05 | 0.15 | -4.60 | -97.66% | 257 | 408 | 23.54% |
| KEYS240621C00170000 | 2024-05-21 12:14PM EDT | 170.00 | 0.05 | 0.05 | 0.10 | -2.99 | -98.36% | 27 | 147 | 26.17% |
| KEYS240621C00175000 | 2024-05-21 12:04PM EDT | 175.00 | 0.08 | 0.05 | 0.10 | -2.05 | -96.24% | 32 | 486 | 30.18% |
| KEYS240621C00180000 | 2024-05-21 12:53PM EDT | 180.00 | 0.07 | 0.05 | 0.10 | -1.08 | -93.91% | 109 | 281 | 33.99% |
| KEYS240621C00185000 | 2024-05-21 10:20AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | -0.70 | -93.33% | 19 | 145 | 34.38% |
| KEYS240621C00190000 | 2024-05-21 10:12AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | -0.55 | -91.67% | 46 | 102 | 37.50% |
| KEYS240621C00195000 | 2024-05-20 2:37PM EDT | 195.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 68 | 12 | 44.43% |
| KEYS240621C00200000 | 2024-05-21 9:51AM EDT | 200.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 8 | 571 | 43.75% |
| KEYS240621C00210000 | 2023-10-18 11:48AM EDT | 210.00 | 0.35 | 0.00 | 4.70 | 0.00 | - | 1 | 30 | 96.75% |
| KEYS240621C00220000 | 2024-05-20 11:18AM EDT | 220.00 | 0.05 | 0.40 | 1.35 | 0.00 | - | 41 | 42 | 83.86% |
| KEYS240621C00230000 | 2023-12-20 11:02AM EDT | 230.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 94.87% |
| KEYS240621C00250000 | 2023-07-07 1:34PM EDT | 250.00 | 0.75 | 0.00 | 2.05 | 0.00 | - | 14 | 6 | 106.15% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240621P00065000 | 2024-01-30 3:13PM EDT | 65.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 2 | 3 | 167.14% |
| KEYS240621P00070000 | 2023-10-04 9:30AM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| KEYS240621P00075000 | 2024-04-24 9:40AM EDT | 75.00 | 0.43 | 0.00 | 2.10 | 0.00 | - | 52 | 122 | 141.60% |
| KEYS240621P00080000 | 2023-10-30 9:44AM EDT | 80.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 9 | 50.00% |
| KEYS240621P00085000 | 2023-10-19 10:06AM EDT | 85.00 | 1.45 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 119.63% |
| KEYS240621P00090000 | 2024-04-25 10:10AM EDT | 90.00 | 0.45 | 0.00 | 2.10 | 0.00 | - | 5 | 6 | 107.76% |
| KEYS240621P00095000 | 2024-05-20 11:49AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 343 | 54.69% |
| KEYS240621P00100000 | 2024-05-20 11:49AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 231 | 261 | 52.54% |
| KEYS240621P00105000 | 2024-05-20 3:55PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 384 | 421 | 46.29% |
| KEYS240621P00110000 | 2024-05-20 3:59PM EDT | 110.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 209 | 222 | 40.43% |
| KEYS240621P00115000 | 2024-05-21 9:33AM EDT | 115.00 | 0.05 | 0.05 | 0.40 | -0.05 | -50.00% | 8 | 29 | 48.58% |
| KEYS240621P00120000 | 2024-05-21 11:15AM EDT | 120.00 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 754 | 1,823 | 36.04% |
| KEYS240621P00125000 | 2024-05-21 11:47AM EDT | 125.00 | 0.18 | 0.15 | 0.25 | -0.14 | -43.75% | 1,074 | 174 | 30.86% |
| KEYS240621P00130000 | 2024-05-21 12:30PM EDT | 130.00 | 0.45 | 0.25 | 0.45 | -0.05 | -10.00% | 266 | 720 | 27.81% |
| KEYS240621P00135000 | 2024-05-21 12:03PM EDT | 135.00 | 0.80 | 0.60 | 1.00 | +0.05 | +6.67% | 151 | 203 | 26.42% |
| KEYS240621P00140000 | 2024-05-21 12:48PM EDT | 140.00 | 1.40 | 1.40 | 1.65 | +0.26 | +22.81% | 424 | 896 | 22.30% |
| KEYS240621P00145000 | 2024-05-21 12:42PM EDT | 145.00 | 3.40 | 3.00 | 3.30 | +1.66 | +95.40% | 248 | 467 | 20.48% |
| KEYS240621P00150000 | 2024-05-21 12:11PM EDT | 150.00 | 8.00 | 6.00 | 6.30 | +5.20 | +185.71% | 1,592 | 2,010 | 20.41% |
| KEYS240621P00155000 | 2024-05-21 11:48AM EDT | 155.00 | 11.63 | 10.00 | 12.00 | +7.26 | +166.13% | 465 | 629 | 34.13% |
| KEYS240621P00160000 | 2024-05-21 10:35AM EDT | 160.00 | 16.43 | 14.80 | 15.80 | +9.93 | +152.77% | 59 | 271 | 32.45% |
| KEYS240621P00165000 | 2024-05-21 10:41AM EDT | 165.00 | 21.20 | 18.50 | 22.00 | +11.84 | +126.50% | 21 | 224 | 49.44% |
| KEYS240621P00170000 | 2024-05-20 3:40PM EDT | 170.00 | 22.00 | 23.20 | 27.10 | +9.72 | +79.15% | 10 | 22 | 56.95% |
| KEYS240621P00175000 | 2024-05-21 9:56AM EDT | 175.00 | 28.65 | 28.20 | 32.20 | +11.95 | +71.56% | 2 | 2 | 64.08% |
| KEYS240621P00185000 | 2024-05-21 9:38AM EDT | 185.00 | 35.17 | 38.30 | 42.30 | +10.07 | +40.12% | 1 | 1 | 53.61% |
