La bourse ferme dans 3 h 55 min
CAC 40
8 018,94 +26,07 (+0,33 %) Euro Stoxx 50
5 015,62 +31,95 (+0,64 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0845 -0,0009 (-0,09 %) Gold future
2 351,90 +6,10 (+0,26 %) Bitcoin EUR
63 818,11 +1 500,34 (+2,41 %)
Keysight Technologies, Inc. (KEYS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240816C00125000 | 2024-04-25 1:21PM EDT | 125.00 | 25.85 | 20.60 | 22.80 | 0.00 | - | - | 1 | 58.71% |
| KEYS240816C00130000 | 2024-05-30 11:01AM EDT | 130.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KEYS240816C00135000 | 2024-05-31 11:57AM EDT | 135.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| KEYS240816C00140000 | 2024-05-31 11:57AM EDT | 140.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 7 | 38 | 0.78% |
| KEYS240816C00145000 | 2024-05-31 1:25PM EDT | 145.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 7 | 91 | 3.13% |
| KEYS240816C00150000 | 2024-05-29 1:13PM EDT | 150.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 3.13% |
| KEYS240816C00155000 | 2024-05-31 1:49PM EDT | 155.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 137 | 6.25% |
| KEYS240816C00160000 | 2024-05-29 12:18PM EDT | 160.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 61 | 538 | 6.25% |
| KEYS240816C00165000 | 2024-05-31 1:31PM EDT | 165.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 6.25% |
| KEYS240816C00170000 | 2024-05-23 9:33AM EDT | 170.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 323 | 12.50% |
| KEYS240816C00175000 | 2024-05-22 10:17AM EDT | 175.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 12.50% |
| KEYS240816C00180000 | 2024-05-21 3:13PM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 12.50% |
| KEYS240816C00185000 | 2024-05-20 3:28PM EDT | 185.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| KEYS240816C00190000 | 2024-04-17 10:08AM EDT | 190.00 | 1.00 | 0.65 | 0.90 | 0.00 | - | 10 | 24 | 45.46% |
| KEYS240816C00200000 | 2024-05-20 3:08PM EDT | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 12.50% |
| KEYS240816C00210000 | 2024-01-30 3:20PM EDT | 210.00 | 0.75 | 0.05 | 0.60 | 0.00 | - | 1 | 46 | 51.66% |
| KEYS240816C00230000 | 2024-03-01 2:09PM EDT | 230.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 53.91% |
| KEYS240816C00240000 | 2024-02-08 1:55PM EDT | 240.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 2 | 56.10% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240816P00105000 | 2024-02-21 11:11AM EDT | 105.00 | 1.45 | 0.30 | 1.05 | 0.00 | - | - | 7 | 45.70% |
| KEYS240816P00110000 | 2024-01-18 10:30AM EDT | 110.00 | 1.90 | 1.40 | 1.60 | 0.00 | - | 5 | 50 | 44.78% |
| KEYS240816P00115000 | 2024-03-01 3:08PM EDT | 115.00 | 1.15 | 0.05 | 1.05 | 0.00 | - | 1 | 1 | 33.77% |
| KEYS240816P00120000 | 2024-05-31 1:22PM EDT | 120.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 6.25% |
| KEYS240816P00125000 | 2024-05-22 10:39AM EDT | 125.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| KEYS240816P00130000 | 2024-05-31 3:36PM EDT | 130.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 15 | 257 | 3.13% |
| KEYS240816P00135000 | 2024-05-31 12:27PM EDT | 135.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 318 | 1.56% |
| KEYS240816P00140000 | 2024-05-31 1:45PM EDT | 140.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 286 | 0.00% |
| KEYS240816P00145000 | 2024-05-28 12:05PM EDT | 145.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 8 | 92 | 0.00% |
| KEYS240816P00150000 | 2024-05-30 2:32PM EDT | 150.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 5 | 222 | 0.00% |
| KEYS240816P00155000 | 2024-05-28 10:25AM EDT | 155.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 285 | 0.00% |
| KEYS240816P00160000 | 2024-05-20 12:12PM EDT | 160.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| KEYS240816P00165000 | 2024-05-20 12:12PM EDT | 165.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| KEYS240816P00170000 | 2024-02-22 1:25PM EDT | 170.00 | 23.80 | 17.50 | 19.40 | 0.00 | - | 1 | 1 | 0.00% |
