Marchés français ouverture 4 h 27 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 715,04 +373,50 (+0,95 %) EUR/USD
1,0697 -0,0011 (-0,11 %) HANG SENG
17 824,84 +108,37 (+0,61 %) Bitcoin EUR
57 707,96 +714,17 (+1,25 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS241115C00115000 | 2024-06-03 12:58PM EDT | 115.00 | 26.90 | 22.20 | 26.50 | 0.00 | - | 3 | 3 | 45.86% |
| KEYS241115C00125000 | 2024-05-22 11:00AM EDT | 125.00 | 28.60 | 17.30 | 19.90 | 0.00 | - | 1 | 2 | 44.20% |
| KEYS241115C00130000 | 2024-06-11 1:50PM EDT | 130.00 | 14.40 | 12.90 | 15.30 | 0.00 | - | 1 | 2 | 38.15% |
| KEYS241115C00135000 | 2024-06-24 12:34PM EDT | 135.00 | 12.50 | 9.90 | 10.40 | 0.00 | - | 1 | 14 | 30.76% |
| KEYS241115C00140000 | 2024-06-25 9:57AM EDT | 140.00 | 8.55 | 7.50 | 7.80 | 0.00 | - | 12 | 81 | 29.37% |
| KEYS241115C00145000 | 2024-06-24 12:21PM EDT | 145.00 | 6.80 | 4.60 | 5.80 | 0.00 | - | 6 | 264 | 28.64% |
| KEYS241115C00150000 | 2024-06-27 2:51PM EDT | 150.00 | 4.55 | 3.60 | 4.10 | -0.05 | -1.09% | 1 | 59 | 27.66% |
| KEYS241115C00155000 | 2024-06-24 3:01PM EDT | 155.00 | 3.60 | 2.65 | 2.90 | 0.00 | - | 12 | 133 | 27.21% |
| KEYS241115C00160000 | 2024-06-12 1:43PM EDT | 160.00 | 2.60 | 1.40 | 2.20 | 0.00 | - | 1 | 123 | 27.71% |
| KEYS241115C00165000 | 2024-06-25 12:30PM EDT | 165.00 | 1.57 | 0.95 | 1.55 | 0.00 | - | 3 | 170 | 27.58% |
| KEYS241115C00170000 | 2024-06-10 10:14AM EDT | 170.00 | 1.05 | 0.40 | 1.75 | 0.00 | - | 2 | 170 | 31.40% |
| KEYS241115C00175000 | 2024-06-26 10:42AM EDT | 175.00 | 0.60 | 0.40 | 0.80 | 0.00 | - | 1 | 86 | 27.88% |
| KEYS241115C00180000 | 2024-05-24 12:55PM EDT | 180.00 | 1.16 | 0.35 | 0.85 | 0.00 | - | 1 | 13 | 30.52% |
| KEYS241115C00185000 | 2024-05-21 9:33AM EDT | 185.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 12.50% |
| KEYS241115C00190000 | 2024-05-21 12:21PM EDT | 190.00 | 0.55 | 0.00 | 1.60 | 0.00 | - | 5 | 7 | 40.26% |
| KEYS241115C00210000 | 2024-05-16 3:48PM EDT | 210.00 | 0.80 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 51.69% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS241115P00080000 | 2024-05-21 10:46AM EDT | 80.00 | 0.19 | 0.00 | 2.40 | 0.00 | - | - | 1 | 58.01% |
| KEYS241115P00105000 | 2024-04-01 9:30AM EDT | 105.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| KEYS241115P00110000 | 2024-06-25 9:54AM EDT | 110.00 | 1.38 | 0.75 | 1.65 | 0.00 | - | 1 | 22 | 30.70% |
| KEYS241115P00115000 | 2024-06-11 1:13PM EDT | 115.00 | 2.05 | 0.90 | 2.30 | 0.00 | - | 1 | 1 | 29.21% |
| KEYS241115P00120000 | 2024-05-13 11:52AM EDT | 120.00 | 2.15 | 2.05 | 2.75 | 0.00 | - | 1 | 4 | 26.01% |
| KEYS241115P00125000 | 2024-05-21 10:24AM EDT | 125.00 | 2.75 | 3.00 | 4.40 | 0.00 | - | - | 8 | 26.58% |
| KEYS241115P00130000 | 2024-06-12 2:37PM EDT | 130.00 | 4.65 | 5.30 | 5.70 | 0.00 | - | 1 | 2 | 24.49% |
| KEYS241115P00135000 | 2024-06-27 10:35AM EDT | 135.00 | 7.11 | 7.10 | 7.60 | -0.57 | -7.42% | 1 | 157 | 23.04% |
| KEYS241115P00140000 | 2024-06-13 12:37PM EDT | 140.00 | 9.00 | 9.80 | 10.20 | 0.00 | - | 2 | 148 | 22.22% |
| KEYS241115P00145000 | 2024-06-13 3:05PM EDT | 145.00 | 11.50 | 11.30 | 13.20 | 0.00 | - | 23 | 64 | 21.02% |
| KEYS241115P00150000 | 2024-06-05 11:00AM EDT | 150.00 | 16.00 | 14.30 | 17.10 | 0.00 | - | 7 | 303 | 21.28% |
| KEYS241115P00155000 | 2024-06-12 9:45AM EDT | 155.00 | 17.56 | 19.30 | 21.00 | 0.00 | - | 2 | 225 | 19.93% |
| KEYS241115P00160000 | 2024-05-22 2:20PM EDT | 160.00 | 15.70 | 22.90 | 25.30 | 0.00 | - | 20 | 88 | 18.41% |
| KEYS241115P00165000 | 2024-05-23 2:36PM EDT | 165.00 | 21.65 | 25.70 | 30.30 | 0.00 | - | 16 | 29 | 20.89% |
