U.S. markets closed
F S&P 500
5,242.00 +3.00 (+0.06%) F Dow Jones
39,576.00 +40.00 (+0.10%) F Nasdaq
18,220.25 +5.75 (+0.03%) E-mini Russell 2000 Index Futur
2,085.90 +1.80 (+0.09%) Petróleo
79.75 +0.49 (+0.62%) Oro
2,357.00 +16.70 (+0.71%)
KeyCorp (KEY)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240719C00003000 | 2023-09-12 10:57AM EDT | 3.00 | 8.35 | 7.40 | 7.60 | 0.00 | - | - | 1 | 0.00% |
| KEY240719C00005000 | 2024-02-23 2:51PM EDT | 5.00 | 9.30 | 10.00 | 10.20 | 0.00 | - | 200 | 0 | 112.50% |
| KEY240719C00008000 | 2024-02-16 2:44PM EDT | 8.00 | 6.10 | 5.75 | 7.50 | 0.00 | - | 1 | 0 | 130.47% |
| KEY240719C00009000 | 2023-11-27 2:00PM EDT | 9.00 | 3.29 | 5.60 | 5.90 | 0.00 | - | 1 | 10 | 0.00% |
| KEY240719C00010000 | 2024-04-29 10:23AM EDT | 10.00 | 4.93 | 3.25 | 6.05 | 0.00 | - | 10 | 237 | 130.86% |
| KEY240719C00011000 | 2024-04-04 3:05PM EDT | 11.00 | 4.27 | 3.95 | 4.05 | 0.00 | - | 141 | 556 | 0.00% |
| KEY240719C00012000 | 2024-05-09 9:50AM EDT | 12.00 | 3.02 | 3.05 | 3.20 | -0.18 | -5.63% | 1 | 980 | 41.02% |
| KEY240719C00013000 | 2024-05-01 1:54PM EDT | 13.00 | 1.99 | 2.03 | 2.29 | 0.00 | - | 1 | 463 | 36.04% |
| KEY240719C00014000 | 2024-05-09 2:54PM EDT | 14.00 | 1.40 | 1.29 | 2.02 | -0.01 | -0.71% | 32 | 757 | 55.47% |
| KEY240719C00015000 | 2024-05-09 3:42PM EDT | 15.00 | 0.80 | 0.81 | 0.85 | +0.05 | +6.67% | 6 | 1,853 | 30.57% |
| KEY240719C00016000 | 2024-05-09 3:20PM EDT | 16.00 | 0.40 | 0.41 | 0.43 | 0.00 | - | 84 | 2,625 | 29.59% |
| KEY240719C00017000 | 2024-05-08 9:56AM EDT | 17.00 | 0.17 | 0.18 | 0.21 | 0.00 | - | 1 | 8,592 | 29.98% |
| KEY240719C00018000 | 2024-05-09 3:24PM EDT | 18.00 | 0.09 | 0.06 | 0.10 | -0.02 | -18.18% | 1 | 806 | 30.66% |
| KEY240719C00019000 | 2024-04-26 11:25AM EDT | 19.00 | 0.05 | 0.02 | 0.26 | 0.00 | - | 3 | 71 | 48.63% |
| KEY240719C00020000 | 2024-05-08 10:51AM EDT | 20.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 10 | 587 | 43.16% |
| KEY240719C00021000 | 2024-04-08 9:35AM EDT | 21.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 25.00% |
| KEY240719C00022000 | 2024-05-06 10:28AM EDT | 22.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 2 | 223 | 51.76% |
| KEY240719C00025000 | 2024-01-04 2:02PM EDT | 25.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 6 | 58.98% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240719P00003000 | 2024-01-10 10:30AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 50.00% |
| KEY240719P00005000 | 2024-02-16 2:57PM EDT | 5.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 32 | 132.03% |
| KEY240719P00006000 | 2023-11-03 11:05AM EDT | 6.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 172.27% |
| KEY240719P00007000 | 2024-02-12 12:57PM EDT | 7.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 40 | 35 | 102.73% |
| KEY240719P00008000 | 2024-04-22 10:53AM EDT | 8.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 5 | 476 | 87.11% |
| KEY240719P00009000 | 2024-03-28 1:48PM EDT | 9.00 | 0.08 | 0.02 | 0.07 | 0.00 | - | 200 | 311 | 64.45% |
| KEY240719P00010000 | 2024-05-03 9:30AM EDT | 10.00 | 0.11 | 0.02 | 0.05 | 0.00 | - | 1 | 709 | 50.78% |
| KEY240719P00011000 | 2024-05-06 2:18PM EDT | 11.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 35 | 722 | 47.85% |
| KEY240719P00012000 | 2024-05-09 1:41PM EDT | 12.00 | 0.10 | 0.00 | 0.10 | -0.01 | -9.09% | 1 | 1,885 | 39.06% |
| KEY240719P00013000 | 2024-05-08 1:43PM EDT | 13.00 | 0.21 | 0.19 | 0.21 | 0.00 | - | 15 | 1,240 | 36.04% |
| KEY240719P00014000 | 2024-05-08 11:46AM EDT | 14.00 | 0.48 | 0.38 | 0.43 | 0.00 | - | 16 | 1,893 | 33.89% |
| KEY240719P00015000 | 2024-05-09 3:58PM EDT | 15.00 | 0.80 | 0.78 | 0.85 | -0.07 | -8.05% | 7 | 1,079 | 33.64% |
| KEY240719P00016000 | 2024-05-02 11:40AM EDT | 16.00 | 1.72 | 1.35 | 1.92 | 0.00 | - | 2 | 79 | 51.81% |
| KEY240719P00017000 | 2024-04-29 1:50PM EDT | 17.00 | 2.53 | 1.83 | 4.30 | 0.00 | - | 1 | 1,035 | 69.73% |
| KEY240719P00018000 | 2024-04-18 11:21AM EDT | 18.00 | 3.46 | 1.99 | 3.15 | 0.00 | - | 5 | 285 | 39.45% |
| KEY240719P00020000 | 2024-02-22 11:25AM EDT | 20.00 | 5.60 | 3.35 | 5.20 | 0.00 | - | 154 | 217 | 56.74% |
| KEY240719P00021000 | 2024-04-02 9:51AM EDT | 21.00 | 5.75 | 6.35 | 6.70 | 0.00 | - | 1 | 10 | 81.15% |
| KEY240719P00022000 | 2024-01-30 11:56AM EDT | 22.00 | 7.20 | 7.75 | 8.95 | 0.00 | - | 2 | 1 | 124.61% |
| KEY240719P00023000 | 2024-02-20 3:48PM EDT | 23.00 | 8.70 | 6.20 | 7.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.