KeyCorp (KEY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240517C00011000 | 2024-04-22 9:42AM EDT | 11.00 | 3.60 | 3.05 | 4.15 | 0.00 | - | 1 | 14 | 130.47% |
| KEY240517C00012000 | 2024-04-26 11:16AM EDT | 12.00 | 2.71 | 2.31 | 4.05 | 0.00 | - | 6 | 61 | 109.77% |
| KEY240517C00012500 | 2024-05-08 11:21AM EDT | 12.50 | 2.39 | 1.64 | 4.35 | 0.00 | - | 1 | 2 | 154.10% |
| KEY240517C00013000 | 2024-04-30 10:10AM EDT | 13.00 | 1.78 | 1.63 | 2.15 | 0.00 | - | 3 | 213 | 71.88% |
| KEY240517C00013500 | 2024-04-29 1:11PM EDT | 13.50 | 1.37 | 1.54 | 2.11 | 0.00 | - | 2 | 6 | 89.45% |
| KEY240517C00014000 | 2024-05-09 3:59PM EDT | 14.00 | 1.17 | 0.89 | 1.24 | -0.08 | -6.40% | 13 | 1,066 | 58.79% |
| KEY240517C00014500 | 2024-05-09 11:50AM EDT | 14.50 | 0.66 | 0.64 | 0.70 | -0.05 | -7.04% | 10 | 116 | 35.94% |
| KEY240517C00015000 | 2024-05-09 3:54PM EDT | 15.00 | 0.29 | 0.28 | 0.32 | +0.01 | +3.57% | 533 | 4,887 | 29.49% |
| KEY240517C00015500 | 2024-05-09 3:02PM EDT | 15.50 | 0.10 | 0.09 | 0.11 | 0.00 | - | 91 | 1,548 | 28.13% |
| KEY240517C00016000 | 2024-05-09 11:18AM EDT | 16.00 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 41 | 3,740 | 32.81% |
| KEY240517C00016500 | 2024-05-06 9:56AM EDT | 16.50 | 0.01 | 0.01 | 0.23 | 0.00 | - | 15 | 44 | 57.62% |
| KEY240517C00017000 | 2024-05-03 3:12PM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,061 | 54.69% |
| KEY240517C00018000 | 2024-04-19 9:30AM EDT | 18.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 3 | 2,089 | 75.78% |
| KEY240517C00019000 | 2024-03-13 10:49AM EDT | 19.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | - | 6 | 96.09% |
| KEY240517C00020000 | 2024-04-24 9:55AM EDT | 20.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 104.69% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240517P00009000 | 2024-03-19 3:10PM EDT | 9.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 8 | 592 | 202.34% |
| KEY240517P00010000 | 2024-04-12 2:41PM EDT | 10.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 29 | 111 | 151.56% |
| KEY240517P00011000 | 2024-04-25 2:54PM EDT | 11.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 35 | 153 | 93.75% |
| KEY240517P00012000 | 2024-05-03 10:00AM EDT | 12.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 629 | 78.13% |
| KEY240517P00013000 | 2024-05-08 11:14AM EDT | 13.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 1,368 | 57.03% |
| KEY240517P00013500 | 2024-05-09 12:24PM EDT | 13.50 | 0.01 | 0.00 | 1.78 | 0.00 | - | 10 | 114 | 174.22% |
| KEY240517P00014000 | 2024-05-09 10:58AM EDT | 14.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 14 | 2,212 | 36.72% |
| KEY240517P00014500 | 2024-05-09 1:20PM EDT | 14.50 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 38 | 666 | 30.08% |
| KEY240517P00015000 | 2024-05-09 3:55PM EDT | 15.00 | 0.23 | 0.20 | 0.23 | -0.03 | -11.54% | 160 | 1,406 | 28.52% |
| KEY240517P00015500 | 2024-05-09 2:51PM EDT | 15.50 | 0.56 | 0.48 | 0.91 | +0.56 | - | 20 | 20 | 70.90% |
| KEY240517P00016000 | 2024-05-09 2:50PM EDT | 16.00 | 0.98 | 0.85 | 1.88 | -0.09 | -8.41% | 21 | 209 | 84.77% |
| KEY240517P00016500 | 2024-05-09 2:51PM EDT | 16.50 | 1.48 | 1.00 | 1.68 | +1.48 | - | 1 | 1 | 78.13% |
| KEY240517P00017000 | 2024-05-08 3:21PM EDT | 17.00 | 2.06 | 1.45 | 2.25 | 0.00 | - | 7 | 124 | 101.17% |
| KEY240517P00018000 | 2024-03-28 10:07AM EDT | 18.00 | 2.37 | 2.42 | 4.90 | 0.00 | - | 31 | 1 | 178.91% |
| KEY240517P00019000 | 2024-03-28 10:12AM EDT | 19.00 | 3.29 | 3.10 | 6.30 | 0.00 | - | 11 | 0 | 208.79% |
| KEY240517P00021000 | 2024-02-02 11:58AM EDT | 21.00 | 6.90 | 5.75 | 7.85 | 0.00 | - | 73 | 0 | 264.26% |
© 2024 Yahoo. Todos los derechos reservados.