La bourse ferme dans 55 min
CAC 40
8 019,11 +26,24 (+0,33 %) Euro Stoxx 50
5 019,19 +35,52 (+0,71 %) Dow Jones
38 585,13 -101,19 (-0,26 %) EUR/USD
1,0877 +0,0022 (+0,21 %) Gold future
2 359,50 +13,70 (+0,58 %) Bitcoin EUR
63 753,20 +938,08 (+1,49 %)
Keysight Technologies, Inc. (KEYS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:35AM EDT. Marché ouvert.
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240719C00130000 | 2024-05-30 11:01AM EDT | 130.00 | 11.60 | 10.60 | 11.10 | 0.00 | - | 1 | 2 | 31.13% |
| KEYS240719C00135000 | 2024-05-31 1:03PM EDT | 135.00 | 6.10 | 5.50 | 7.20 | 0.00 | - | 2 | 2 | 27.20% |
| KEYS240719C00140000 | 2024-05-31 1:22PM EDT | 140.00 | 3.50 | 2.65 | 4.30 | 0.00 | - | 20 | 45 | 25.37% |
| KEYS240719C00145000 | 2024-06-03 10:02AM EDT | 145.00 | 2.00 | 1.80 | 2.85 | +0.20 | +11.11% | 1 | 69 | 27.28% |
| KEYS240719C00150000 | 2024-05-31 11:33AM EDT | 150.00 | 0.75 | 0.70 | 1.50 | 0.00 | - | 4 | 89 | 26.38% |
| KEYS240719C00155000 | 2024-05-30 12:17PM EDT | 155.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 1 | 68 | 22.10% |
| KEYS240719C00160000 | 2024-05-29 2:37PM EDT | 160.00 | 0.30 | 0.05 | 0.60 | 0.00 | - | 24 | 69 | 29.30% |
| KEYS240719C00165000 | 2024-05-24 3:36PM EDT | 165.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 2 | 13 | 48.91% |
| KEYS240719C00170000 | 2024-05-21 10:57AM EDT | 170.00 | 0.14 | 0.00 | 2.00 | 0.00 | - | 4 | 40 | 52.39% |
| KEYS240719C00175000 | 2024-05-20 3:26PM EDT | 175.00 | 2.45 | 0.00 | 1.70 | 0.00 | - | 11 | 11 | 54.47% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240719P00120000 | 2024-05-20 1:26PM EDT | 120.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | - | 10 | 27.20% |
| KEYS240719P00125000 | 2024-05-31 2:32PM EDT | 125.00 | 0.80 | 0.50 | 0.70 | 0.00 | - | 32 | 32 | 24.46% |
| KEYS240719P00130000 | 2024-05-31 3:49PM EDT | 130.00 | 1.40 | 1.05 | 2.05 | 0.00 | - | 43 | 54 | 27.15% |
| KEYS240719P00135000 | 2024-05-31 2:43PM EDT | 135.00 | 2.90 | 2.15 | 2.65 | 0.00 | - | 2 | 37 | 21.13% |
| KEYS240719P00140000 | 2024-05-31 10:30AM EDT | 140.00 | 4.86 | 4.10 | 4.60 | 0.00 | - | 1 | 39 | 18.84% |
| KEYS240719P00145000 | 2024-06-03 9:30AM EDT | 145.00 | 7.21 | 7.10 | 7.90 | +0.46 | +6.81% | 1 | 29 | 18.31% |
| KEYS240719P00150000 | 2024-05-31 10:09AM EDT | 150.00 | 11.91 | 10.10 | 12.10 | 0.00 | - | 1 | 68 | 18.38% |
| KEYS240719P00155000 | 2024-05-22 2:09PM EDT | 155.00 | 8.80 | 14.20 | 17.90 | 0.00 | - | - | 13 | 31.01% |
| KEYS240719P00160000 | 2024-05-30 2:47PM EDT | 160.00 | 20.50 | 19.20 | 23.10 | 0.00 | - | 21 | 10 | 38.14% |
