Keysight Technologies, Inc. (KEYS)
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 comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240816C00125000 | 2024-04-25 1:21PM EDT | 125.00 | 25.85 | 33.00 | 36.70 | 0.00 | - | - | 1 | 55.44% |
| KEYS240816C00135000 | 2024-01-08 12:35PM EDT | 135.00 | 26.51 | 29.80 | 31.40 | 0.00 | - | - | 1 | 59.40% |
| KEYS240816C00140000 | 2024-05-15 10:54AM EDT | 140.00 | 19.72 | 19.50 | 22.20 | 0.00 | - | 2 | 17 | 39.09% |
| KEYS240816C00145000 | 2024-05-08 1:09PM EDT | 145.00 | 12.50 | 17.00 | 19.70 | 0.00 | - | 8 | 70 | 41.96% |
| KEYS240816C00150000 | 2024-05-16 11:08AM EDT | 150.00 | 13.00 | 13.60 | 15.80 | 0.00 | - | 2 | 98 | 38.59% |
| KEYS240816C00155000 | 2024-05-17 12:27PM EDT | 155.00 | 10.65 | 10.40 | 12.70 | +3.05 | +40.13% | 2 | 117 | 37.06% |
| KEYS240816C00160000 | 2024-05-17 2:22PM EDT | 160.00 | 7.72 | 7.80 | 10.20 | -0.08 | -1.03% | 27 | 509 | 36.43% |
| KEYS240816C00165000 | 2024-05-16 1:27PM EDT | 165.00 | 5.50 | 5.50 | 6.20 | 0.00 | - | 4 | 228 | 29.81% |
| KEYS240816C00170000 | 2024-05-16 12:56PM EDT | 170.00 | 3.80 | 3.90 | 4.30 | 0.00 | - | 7 | 42 | 28.58% |
| KEYS240816C00175000 | 2024-05-17 11:22AM EDT | 175.00 | 2.77 | 2.65 | 3.10 | +1.02 | +58.29% | 5 | 74 | 28.52% |
| KEYS240816C00180000 | 2024-05-14 11:12AM EDT | 180.00 | 1.12 | 1.65 | 2.10 | 0.00 | - | 10 | 43 | 28.03% |
| KEYS240816C00185000 | 2024-04-18 10:25AM EDT | 185.00 | 1.04 | 1.10 | 2.60 | 0.00 | - | 1 | 10 | 33.91% |
| KEYS240816C00190000 | 2024-04-17 10:08AM EDT | 190.00 | 1.00 | 0.65 | 0.90 | 0.00 | - | 10 | 24 | 27.37% |
| KEYS240816C00200000 | 2024-03-08 2:03PM EDT | 200.00 | 0.71 | 0.60 | 0.90 | 0.00 | - | 6 | 11 | 32.67% |
| KEYS240816C00210000 | 2024-01-30 3:20PM EDT | 210.00 | 0.75 | 0.05 | 0.60 | 0.00 | - | 1 | 46 | 34.46% |
| KEYS240816C00230000 | 2024-03-01 2:09PM EDT | 230.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 42.65% |
| KEYS240816C00240000 | 2024-02-08 1:55PM EDT | 240.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 2 | 44.92% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240816P00105000 | 2024-02-21 11:11AM EDT | 105.00 | 1.45 | 0.30 | 1.05 | 0.00 | - | - | 7 | 54.47% |
| KEYS240816P00110000 | 2024-01-18 10:30AM EDT | 110.00 | 1.90 | 1.40 | 1.60 | 0.00 | - | 5 | 50 | 53.86% |
| KEYS240816P00115000 | 2024-03-01 3:08PM EDT | 115.00 | 1.15 | 0.05 | 1.05 | 0.00 | - | 1 | 1 | 44.31% |
| KEYS240816P00120000 | 2024-02-21 11:17AM EDT | 120.00 | 3.20 | 0.95 | 1.50 | 0.00 | - | 5 | 21 | 43.38% |
| KEYS240816P00125000 | 2024-05-17 10:15AM EDT | 125.00 | 1.00 | 0.70 | 1.20 | -0.53 | -34.64% | 1 | 25 | 36.02% |
| KEYS240816P00130000 | 2024-05-10 12:35PM EDT | 130.00 | 2.10 | 0.95 | 1.60 | 0.00 | - | 1 | 233 | 34.08% |
| KEYS240816P00135000 | 2024-05-17 2:31PM EDT | 135.00 | 1.90 | 1.50 | 2.10 | 0.00 | - | 4 | 317 | 32.00% |
| KEYS240816P00140000 | 2024-05-17 2:26PM EDT | 140.00 | 2.60 | 2.20 | 2.85 | -0.15 | -5.45% | 1 | 290 | 30.35% |
| KEYS240816P00145000 | 2024-05-16 9:31AM EDT | 145.00 | 4.25 | 3.20 | 3.80 | 0.00 | - | 2 | 98 | 28.55% |
| KEYS240816P00150000 | 2024-05-17 1:41PM EDT | 150.00 | 4.92 | 4.60 | 5.20 | -0.08 | -1.60% | 5 | 217 | 27.30% |
| KEYS240816P00155000 | 2024-05-17 2:22PM EDT | 155.00 | 6.91 | 6.40 | 7.00 | +0.01 | +0.14% | 1 | 272 | 26.06% |
| KEYS240816P00160000 | 2024-05-13 1:33PM EDT | 160.00 | 13.30 | 6.90 | 9.30 | 0.00 | - | 1 | 142 | 24.95% |
| KEYS240816P00165000 | 2024-04-04 2:49PM EDT | 165.00 | 13.20 | 16.70 | 18.30 | 0.00 | - | 3 | 3 | 44.08% |
| KEYS240816P00170000 | 2024-02-22 1:25PM EDT | 170.00 | 23.80 | 17.50 | 19.40 | 0.00 | - | 1 | 1 | 36.88% |
© 2024 Yahoo. Todos los derechos reservados.