KEY - KeyCorp

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
KEY230602C000070002023-05-25 1:08PM EDT7.002.952.853.100.00-1010243.75%
KEY230602C000075002023-05-25 1:08PM EDT7.502.502.302.600.00-200171.88%
KEY230602C000080002023-05-25 1:08PM EDT8.002.001.802.100.00-200139.06%
KEY230602C000085002023-05-23 9:49AM EDT8.502.101.351.600.00-210128.13%
KEY230602C000090002023-05-30 2:29PM EDT9.000.900.901.05-0.10-10.00%261291.41%
KEY230602C000095002023-05-30 2:11PM EDT9.500.450.450.60-0.10-18.18%5910872.66%
KEY230602C000100002023-05-30 3:55PM EDT10.000.190.150.25-0.06-24.00%5587,46464.84%
KEY230602C000105002023-05-30 3:17PM EDT10.500.050.000.05-0.05-50.00%30978550.00%
KEY230602C000110002023-05-26 3:57PM EDT11.000.020.000.05-0.01-33.33%1111,99478.13%
KEY230602C000115002023-05-25 2:17PM EDT11.500.030.000.050.00-1267103.13%
KEY230602C000120002023-05-30 9:40AM EDT12.000.010.000.05-0.03-75.00%2919125.00%
KEY230602C000125002023-05-24 3:58PM EDT12.500.050.000.050.00-11,010146.88%
KEY230602C000130002023-05-25 2:17PM EDT13.000.050.000.050.00-2413165.63%
KEY230602C000135002023-05-17 10:00AM EDT13.500.030.000.350.00-1018287.50%
KEY230602C000140002023-04-24 9:30AM EDT14.000.050.000.000.00-15150.00%
KEY230602C000145002023-04-24 2:43PM EDT14.500.050.000.050.00-3597218.75%
KEY230602C000160002023-04-19 3:55PM EDT16.000.100.000.050.00--1262.50%
Ventaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
KEY230602P000020002023-05-12 1:25PM EDT2.000.050.000.050.00--14862.50%
KEY230602P000030002023-05-04 10:26AM EDT3.000.170.000.350.00--4964.06%
KEY230602P000040002023-05-12 2:50PM EDT4.000.050.000.050.00-615506.25%
KEY230602P000050002023-05-23 9:42AM EDT5.000.050.000.050.00-587393.75%
KEY230602P000060002023-05-16 2:25PM EDT6.000.050.000.100.00-7222340.63%
KEY230602P000065002023-05-23 9:30AM EDT6.500.050.000.100.00-1526293.75%
KEY230602P000070002023-05-30 12:53PM EDT7.000.050.000.05-0.01-16.67%2221218.75%
KEY230602P000075002023-05-25 12:45PM EDT7.500.010.000.05-0.04-80.00%1479181.25%
KEY230602P000080002023-05-26 3:53PM EDT8.000.040.000.050.00-16122145.31%
KEY230602P000085002023-05-26 3:31PM EDT8.500.050.000.050.00-41386112.50%
KEY230602P000090002023-05-30 12:57PM EDT9.000.040.000.05-0.02-33.33%4643878.13%
KEY230602P000095002023-05-30 2:23PM EDT9.500.070.050.15-0.10-58.82%14027874.22%
KEY230602P000100002023-05-30 1:55PM EDT10.000.300.200.30-0.04-11.76%923,03359.38%
KEY230602P000105002023-05-30 3:32PM EDT10.500.620.550.65-0.03-4.62%2725053.13%
KEY230602P000110002023-05-30 12:51PM EDT11.001.150.951.20+0.49+74.24%1512456.25%
KEY230602P000115002023-05-26 3:59PM EDT11.501.601.401.750.00-63078.13%
KEY230602P000120002023-05-26 1:55PM EDT12.002.091.902.150.00-240165.63%
KEY230602P000140002023-04-28 11:44AM EDT14.003.034.004.200.00-11207.81%
KEY230602P000150002023-05-24 3:55PM EDT15.005.004.905.200.00--0325.00%
KEY230602P000160002023-05-24 3:55PM EDT16.006.005.806.300.00--0415.63%
KEY230602P000170002023-05-25 9:55AM EDT17.007.056.707.400.00--0498.44%