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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240920C00008000 | 2024-04-15 9:30AM EDT | 8.00 | 6.95 | 7.05 | 7.15 | 0.00 | - | 1 | 6 | 60.55% |
| KEY240920C00009000 | 2024-02-05 1:08PM EDT | 9.00 | 5.34 | 5.95 | 6.20 | 0.00 | - | - | 1 | 57.03% |
| KEY240920C00010000 | 2024-02-13 11:15AM EDT | 10.00 | 3.75 | 4.65 | 4.80 | 0.00 | - | 127 | 170 | 0.00% |
| KEY240920C00011000 | 2024-04-30 11:58AM EDT | 11.00 | 3.80 | 4.10 | 5.75 | 0.00 | - | 6 | 1,832 | 75.24% |
| KEY240920C00012000 | 2024-04-29 1:37PM EDT | 12.00 | 3.07 | 3.20 | 3.30 | 0.00 | - | 12 | 415 | 35.74% |
| KEY240920C00013000 | 2024-05-03 11:22AM EDT | 13.00 | 2.48 | 2.20 | 2.70 | 0.00 | - | 10 | 54 | 41.99% |
| KEY240920C00014000 | 2024-05-09 2:55PM EDT | 14.00 | 1.69 | 1.69 | 2.20 | +0.01 | +0.60% | 32 | 343 | 45.61% |
| KEY240920C00015000 | 2024-05-09 1:50PM EDT | 15.00 | 1.15 | 1.12 | 1.20 | +0.07 | +6.48% | 4 | 398 | 31.84% |
| KEY240920C00016000 | 2024-05-09 1:32PM EDT | 16.00 | 0.69 | 0.69 | 0.81 | -0.01 | -1.43% | 47 | 742 | 32.28% |
| KEY240920C00017000 | 2024-05-07 2:06PM EDT | 17.00 | 0.44 | 0.41 | 0.47 | 0.00 | - | 1 | 1,489 | 30.71% |
| KEY240920C00018000 | 2024-05-09 11:53AM EDT | 18.00 | 0.24 | 0.23 | 0.39 | -0.01 | -4.00% | 14 | 934 | 34.77% |
| KEY240920C00019000 | 2024-04-24 10:31AM EDT | 19.00 | 0.17 | 0.11 | 0.52 | 0.00 | - | 1 | 536 | 45.31% |
| KEY240920C00020000 | 2024-05-07 12:44PM EDT | 20.00 | 0.09 | 0.05 | 0.29 | 0.00 | - | 5 | 92 | 41.60% |
| KEY240920C00021000 | 2024-05-01 9:48AM EDT | 21.00 | 0.09 | 0.02 | 0.18 | 0.00 | - | 9 | 690 | 40.43% |
| KEY240920C00022000 | 2024-03-07 10:30AM EDT | 22.00 | 0.17 | 0.08 | 0.12 | 0.00 | - | 1 | 8 | 40.43% |
| KEY240920C00023000 | 2024-03-22 9:31AM EDT | 23.00 | 0.10 | 0.01 | 0.22 | 0.00 | - | 1 | 116 | 50.49% |
| KEY240920C00024000 | 2024-03-28 2:33PM EDT | 24.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 1 | 39 | 54.00% |
| KEY240920C00025000 | 2024-03-12 2:16PM EDT | 25.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 5 | 10 | 56.06% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240920P00003000 | 2024-02-20 10:30AM EDT | 3.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 50 | 55 | 118.75% |
| KEY240920P00007000 | 2024-04-23 1:47PM EDT | 7.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 1 | 6 | 77.73% |
| KEY240920P00008000 | 2024-03-15 3:29PM EDT | 8.00 | 0.11 | 0.04 | 0.24 | 0.00 | - | 2 | 11 | 70.31% |
| KEY240920P00009000 | 2024-05-03 9:30AM EDT | 9.00 | 0.14 | 0.03 | 0.09 | 0.00 | - | 1 | 87 | 53.52% |
| KEY240920P00010000 | 2024-04-30 10:42AM EDT | 10.00 | 0.13 | 0.07 | 0.10 | 0.00 | - | 5 | 6,446 | 45.31% |
| KEY240920P00011000 | 2024-05-06 9:32AM EDT | 11.00 | 0.14 | 0.12 | 0.15 | 0.00 | - | 1 | 352 | 40.53% |
| KEY240920P00012000 | 2024-05-02 3:08PM EDT | 12.00 | 0.32 | 0.21 | 0.25 | 0.00 | - | 1 | 925 | 37.31% |
| KEY240920P00013000 | 2024-05-09 9:58AM EDT | 13.00 | 0.43 | 0.40 | 0.43 | -0.02 | -4.44% | 100 | 480 | 35.16% |
| KEY240920P00014000 | 2024-05-09 11:13AM EDT | 14.00 | 0.72 | 0.69 | 1.53 | -0.07 | -8.86% | 67 | 175 | 57.72% |
| KEY240920P00015000 | 2024-05-09 1:01PM EDT | 15.00 | 1.17 | 1.11 | 1.18 | +0.04 | +3.54% | 89 | 86 | 33.50% |
| KEY240920P00016000 | 2024-04-23 2:35PM EDT | 16.00 | 2.05 | 1.68 | 1.94 | 0.00 | - | 3 | 34 | 38.14% |
| KEY240920P00017000 | 2024-04-16 9:33AM EDT | 17.00 | 3.20 | 2.38 | 2.72 | 0.00 | - | 2 | 4 | 40.72% |
| KEY240920P00018000 | 2024-05-09 9:44AM EDT | 18.00 | 3.30 | 3.15 | 3.30 | +0.05 | +1.54% | 28 | 276 | 34.38% |
| KEY240920P00019000 | 2024-04-02 9:48AM EDT | 19.00 | 4.05 | 4.25 | 4.45 | 0.00 | - | 15 | 184 | 45.65% |
| KEY240920P00020000 | 2024-04-24 9:58AM EDT | 20.00 | 5.35 | 5.00 | 5.15 | 0.00 | - | 1 | 229 | 38.77% |
| KEY240920P00021000 | 2024-03-11 10:04AM EDT | 21.00 | 6.35 | 6.00 | 6.15 | 0.00 | - | 72 | 157 | 43.26% |
| KEY240920P00022000 | 2024-01-31 11:46AM EDT | 22.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.