La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 444,66 -1 870,33 (-3,21 %)
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 | 288.09% |
| 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 | 318.68% |
| KEYS240517C00130000 | 2024-04-22 3:52PM EDT | 130.00 | 16.83 | 18.40 | 21.20 | 0.00 | - | 1 | 1 | 88.18% |
| KEYS240517C00135000 | 2024-03-14 10:12AM EDT | 135.00 | 18.90 | 19.70 | 23.50 | 0.00 | - | 1 | 8 | 159.86% |
| KEYS240517C00140000 | 2024-02-21 11:14AM EDT | 140.00 | 8.90 | 16.40 | 18.10 | 0.00 | - | 7 | 9 | 142.82% |
| KEYS240517C00145000 | 2024-05-10 10:40AM EDT | 145.00 | 6.30 | 4.60 | 6.00 | -0.13 | -2.02% | 2 | 174 | 31.98% |
| KEYS240517C00150000 | 2024-05-10 10:58AM EDT | 150.00 | 2.13 | 1.75 | 2.10 | -0.23 | -9.75% | 3 | 459 | 24.02% |
| KEYS240517C00155000 | 2024-05-10 3:24PM EDT | 155.00 | 0.33 | 0.05 | 0.35 | -0.17 | -34.00% | 4 | 529 | 21.68% |
| KEYS240517C00160000 | 2024-05-10 2:17PM EDT | 160.00 | 0.39 | 0.00 | 0.55 | +0.29 | +290.00% | 1 | 502 | 40.14% |
| KEYS240517C00165000 | 2024-05-08 9:30AM EDT | 165.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 4 | 104 | 55.52% |
| KEYS240517C00170000 | 2024-05-07 1:01PM EDT | 170.00 | 0.09 | 0.00 | 0.65 | 0.00 | - | 9 | 69 | 57.32% |
| KEYS240517C00175000 | 2024-05-09 1:29PM EDT | 175.00 | 0.33 | 0.00 | 0.65 | 0.00 | - | 10 | 179 | 67.48% |
| KEYS240517C00180000 | 2024-04-26 9:30AM EDT | 180.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 4 | 70 | 77.05% |
| KEYS240517C00185000 | 2024-02-13 1:05PM EDT | 185.00 | 1.30 | 0.05 | 0.75 | 0.00 | - | 2 | 19 | 89.75% |
| KEYS240517C00190000 | 2024-02-12 10:33AM EDT | 190.00 | 1.71 | 0.05 | 0.70 | 0.00 | - | 8 | 12 | 97.36% |
| KEYS240517C00195000 | 2024-02-09 12:46PM EDT | 195.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 105.86% |
| KEYS240517C00200000 | 2024-02-16 12:16PM EDT | 200.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 106.25% |
| KEYS240517C00210000 | 2024-02-09 12:46PM EDT | 210.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 120.90% |
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 | 338.67% |
| 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 | 172.46% |
| KEYS240517P00100000 | 2024-02-21 12:23PM EDT | 100.00 | 0.83 | 0.00 | 0.65 | 0.00 | - | 3 | 18 | 157.81% |
| KEYS240517P00105000 | 2024-01-09 3:10PM EDT | 105.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 9 | 148.44% |
| KEYS240517P00110000 | 2023-11-15 11:07AM EDT | 110.00 | 2.95 | 0.00 | 3.80 | 0.00 | - | 1 | 21 | 188.57% |
| KEYS240517P00115000 | 2023-12-04 1:54PM EDT | 115.00 | 2.30 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 144.24% |
| KEYS240517P00120000 | 2024-03-19 10:02AM EDT | 120.00 | 0.80 | 0.10 | 0.75 | 0.00 | - | 2 | 99 | 100.78% |
| KEYS240517P00125000 | 2024-04-22 3:53PM EDT | 125.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 5 | 36 | 82.23% |
| KEYS240517P00130000 | 2024-05-06 3:56PM EDT | 130.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 68.75% |
| KEYS240517P00135000 | 2024-05-07 10:54AM EDT | 135.00 | 0.34 | 0.00 | 0.35 | +0.30 | +750.00% | 5 | 103 | 53.42% |
| KEYS240517P00140000 | 2024-05-10 10:42AM EDT | 140.00 | 0.15 | 0.05 | 0.15 | -0.02 | -11.76% | 9 | 141 | 31.84% |
| KEYS240517P00145000 | 2024-05-10 3:24PM EDT | 145.00 | 0.30 | 0.15 | 0.40 | +0.01 | +3.45% | 2 | 240 | 24.81% |
| KEYS240517P00150000 | 2024-05-10 12:25PM EDT | 150.00 | 1.62 | 1.50 | 1.65 | +0.22 | +15.71% | 6 | 380 | 21.14% |
| KEYS240517P00155000 | 2024-04-29 9:30AM EDT | 155.00 | 6.50 | 4.40 | 5.70 | 0.00 | - | 10 | 64 | 31.35% |
| KEYS240517P00160000 | 2024-05-08 9:35AM EDT | 160.00 | 11.60 | 8.50 | 11.50 | 0.00 | - | 3 | 9 | 60.79% |
| KEYS240517P00165000 | 2024-05-01 3:36PM EDT | 165.00 | 19.20 | 13.70 | 16.10 | 0.00 | - | 39 | 1 | 69.29% |
| KEYS240517P00170000 | 2024-05-01 3:36PM EDT | 170.00 | 24.20 | 18.60 | 21.80 | 0.00 | - | 39 | 0 | 60.40% |
