Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.441,88 +534,40 (+0,91%)
KeyCorp (KEY)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en 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 | 187.89% |
| KEY240719C00008000 | 2024-02-16 2:44PM EDT | 8.00 | 6.10 | 5.75 | 7.50 | 0.00 | - | 1 | 0 | 148.44% |
| KEY240719C00009000 | 2023-11-27 2:00PM EDT | 9.00 | 3.29 | 5.60 | 5.90 | 0.00 | - | 1 | 10 | 58.20% |
| KEY240719C00010000 | 2024-04-17 11:59AM EDT | 10.00 | 4.36 | 3.85 | 4.85 | 0.00 | - | 1 | 247 | 60.94% |
| KEY240719C00011000 | 2024-04-04 3:05PM EDT | 11.00 | 4.27 | 3.40 | 5.85 | 0.00 | - | 141 | 556 | 96.48% |
| KEY240719C00012000 | 2024-04-26 11:16AM EDT | 12.00 | 2.90 | 2.83 | 2.90 | +0.18 | +6.62% | 25 | 1,032 | 41.02% |
| KEY240719C00013000 | 2024-04-18 11:28AM EDT | 13.00 | 2.13 | 1.51 | 2.06 | 0.00 | - | 2 | 464 | 37.50% |
| KEY240719C00014000 | 2024-04-25 3:03PM EDT | 14.00 | 1.25 | 0.76 | 1.36 | 0.00 | - | 10 | 712 | 35.55% |
| KEY240719C00015000 | 2024-04-26 3:20PM EDT | 15.00 | 0.84 | 0.77 | 0.81 | +0.11 | +15.07% | 19 | 1,847 | 33.74% |
| KEY240719C00016000 | 2024-04-26 1:55PM EDT | 16.00 | 0.47 | 0.42 | 0.45 | +0.10 | +27.03% | 96 | 2,625 | 33.06% |
| KEY240719C00017000 | 2024-04-26 11:25AM EDT | 17.00 | 0.22 | 0.21 | 0.23 | +0.03 | +15.79% | 3 | 8,596 | 32.52% |
| KEY240719C00018000 | 2024-04-22 1:34PM EDT | 18.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 12 | 801 | 33.79% |
| KEY240719C00019000 | 2024-04-26 11:25AM EDT | 19.00 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 3 | 68 | 34.57% |
| KEY240719C00020000 | 2024-04-22 1:25PM EDT | 20.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 1 | 587 | 50.78% |
| KEY240719C00021000 | 2024-04-08 9:35AM EDT | 21.00 | 0.08 | 0.01 | 0.00 | 0.00 | - | 2 | 92 | 25.00% |
| KEY240719C00022000 | 2024-04-05 12:53PM EDT | 22.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 200 | 224 | 52.34% |
| KEY240719C00025000 | 2024-01-04 2:02PM EDT | 25.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 6 | 57.03% |
Opciones de ventapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en 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 | 120.31% |
| KEY240719P00006000 | 2023-11-03 11:05AM EDT | 6.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 156.64% |
| KEY240719P00007000 | 2024-02-12 12:57PM EDT | 7.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 40 | 35 | 92.58% |
| KEY240719P00008000 | 2024-04-22 10:53AM EDT | 8.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | 5 | 476 | 50.00% |
| KEY240719P00009000 | 2024-03-28 1:48PM EDT | 9.00 | 0.08 | 0.02 | 0.07 | 0.00 | - | 200 | 311 | 57.42% |
| KEY240719P00010000 | 2024-04-24 2:38PM EDT | 10.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 711 | 25.00% |
| KEY240719P00011000 | 2024-04-23 3:47PM EDT | 11.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 50 | 678 | 44.92% |
| KEY240719P00012000 | 2024-04-25 2:31PM EDT | 12.00 | 0.20 | 0.16 | 0.19 | 0.00 | - | 11 | 1,883 | 40.23% |
| KEY240719P00013000 | 2024-04-26 10:39AM EDT | 13.00 | 0.31 | 0.32 | 0.34 | -0.08 | -20.51% | 4 | 1,229 | 36.52% |
| KEY240719P00014000 | 2024-04-26 3:44PM EDT | 14.00 | 0.65 | 0.61 | 0.65 | -0.06 | -8.45% | 16 | 1,908 | 35.21% |
| KEY240719P00015000 | 2024-04-26 2:00PM EDT | 15.00 | 1.08 | 1.09 | 1.13 | +0.06 | +5.88% | 2 | 954 | 34.47% |
| KEY240719P00016000 | 2024-04-18 1:32PM EDT | 16.00 | 2.15 | 1.73 | 3.75 | 0.00 | - | 2 | 79 | 69.68% |
| KEY240719P00017000 | 2024-04-26 1:39PM EDT | 17.00 | 2.42 | 1.75 | 4.45 | -0.68 | -21.94% | 1 | 1,035 | 56.98% |
| KEY240719P00018000 | 2024-04-18 11:21AM EDT | 18.00 | 3.46 | 3.40 | 5.50 | 0.00 | - | 5 | 285 | 79.69% |
| KEY240719P00020000 | 2024-02-22 11:25AM EDT | 20.00 | 5.60 | 3.35 | 5.20 | 0.00 | - | 154 | 217 | 0.00% |
| KEY240719P00021000 | 2024-04-02 9:51AM EDT | 21.00 | 5.75 | 4.75 | 6.45 | 0.00 | - | 1 | 10 | 52.34% |
| KEY240719P00022000 | 2024-01-30 11:56AM EDT | 22.00 | 7.20 | 7.75 | 8.95 | 0.00 | - | 2 | 1 | 104.88% |
| 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.