KEY - KeyCorp
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Llamadaspara2 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY230602C00007000 | 2023-05-25 1:08PM EDT | 7.00 | 2.95 | 2.85 | 3.10 | 0.00 | - | 10 | 10 | 243.75% |
| KEY230602C00007500 | 2023-05-25 1:08PM EDT | 7.50 | 2.50 | 2.30 | 2.60 | 0.00 | - | 20 | 0 | 171.88% |
| KEY230602C00008000 | 2023-05-25 1:08PM EDT | 8.00 | 2.00 | 1.80 | 2.10 | 0.00 | - | 20 | 0 | 139.06% |
| KEY230602C00008500 | 2023-05-23 9:49AM EDT | 8.50 | 2.10 | 1.35 | 1.60 | 0.00 | - | 21 | 0 | 128.13% |
| KEY230602C00009000 | 2023-05-30 2:29PM EDT | 9.00 | 0.90 | 0.90 | 1.05 | -0.10 | -10.00% | 26 | 12 | 91.41% |
| KEY230602C00009500 | 2023-05-30 2:11PM EDT | 9.50 | 0.45 | 0.45 | 0.60 | -0.10 | -18.18% | 59 | 108 | 72.66% |
| KEY230602C00010000 | 2023-05-30 3:55PM EDT | 10.00 | 0.19 | 0.15 | 0.25 | -0.06 | -24.00% | 558 | 7,464 | 64.84% |
| KEY230602C00010500 | 2023-05-30 3:17PM EDT | 10.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 309 | 785 | 50.00% |
| KEY230602C00011000 | 2023-05-26 3:57PM EDT | 11.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 111 | 1,994 | 78.13% |
| KEY230602C00011500 | 2023-05-25 2:17PM EDT | 11.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 267 | 103.13% |
| KEY230602C00012000 | 2023-05-30 9:40AM EDT | 12.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 2 | 919 | 125.00% |
| KEY230602C00012500 | 2023-05-24 3:58PM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,010 | 146.88% |
| KEY230602C00013000 | 2023-05-25 2:17PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 413 | 165.63% |
| KEY230602C00013500 | 2023-05-17 10:00AM EDT | 13.50 | 0.03 | 0.00 | 0.35 | 0.00 | - | 10 | 18 | 287.50% |
| KEY230602C00014000 | 2023-04-24 9:30AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| KEY230602C00014500 | 2023-04-24 2:43PM EDT | 14.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 97 | 218.75% |
| KEY230602C00016000 | 2023-04-19 3:55PM EDT | 16.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 262.50% |
Ventaspara2 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY230602P00002000 | 2023-05-12 1:25PM EDT | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 14 | 862.50% |
| KEY230602P00003000 | 2023-05-04 10:26AM EDT | 3.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | - | 4 | 964.06% |
| KEY230602P00004000 | 2023-05-12 2:50PM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 15 | 506.25% |
| KEY230602P00005000 | 2023-05-23 9:42AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 87 | 393.75% |
| KEY230602P00006000 | 2023-05-16 2:25PM EDT | 6.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 222 | 340.63% |
| KEY230602P00006500 | 2023-05-23 9:30AM EDT | 6.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 26 | 293.75% |
| KEY230602P00007000 | 2023-05-30 12:53PM EDT | 7.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 2 | 221 | 218.75% |
| KEY230602P00007500 | 2023-05-25 12:45PM EDT | 7.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 479 | 181.25% |
| KEY230602P00008000 | 2023-05-26 3:53PM EDT | 8.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 16 | 122 | 145.31% |
| KEY230602P00008500 | 2023-05-26 3:31PM EDT | 8.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 386 | 112.50% |
| KEY230602P00009000 | 2023-05-30 12:57PM EDT | 9.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 46 | 438 | 78.13% |
| KEY230602P00009500 | 2023-05-30 2:23PM EDT | 9.50 | 0.07 | 0.05 | 0.15 | -0.10 | -58.82% | 140 | 278 | 74.22% |
| KEY230602P00010000 | 2023-05-30 1:55PM EDT | 10.00 | 0.30 | 0.20 | 0.30 | -0.04 | -11.76% | 92 | 3,033 | 59.38% |
| KEY230602P00010500 | 2023-05-30 3:32PM EDT | 10.50 | 0.62 | 0.55 | 0.65 | -0.03 | -4.62% | 27 | 250 | 53.13% |
| KEY230602P00011000 | 2023-05-30 12:51PM EDT | 11.00 | 1.15 | 0.95 | 1.20 | +0.49 | +74.24% | 15 | 124 | 56.25% |
| KEY230602P00011500 | 2023-05-26 3:59PM EDT | 11.50 | 1.60 | 1.40 | 1.75 | 0.00 | - | 6 | 30 | 78.13% |
| KEY230602P00012000 | 2023-05-26 1:55PM EDT | 12.00 | 2.09 | 1.90 | 2.15 | 0.00 | - | 2 | 40 | 165.63% |
| KEY230602P00014000 | 2023-04-28 11:44AM EDT | 14.00 | 3.03 | 4.00 | 4.20 | 0.00 | - | 1 | 1 | 207.81% |
| KEY230602P00015000 | 2023-05-24 3:55PM EDT | 15.00 | 5.00 | 4.90 | 5.20 | 0.00 | - | - | 0 | 325.00% |
| KEY230602P00016000 | 2023-05-24 3:55PM EDT | 16.00 | 6.00 | 5.80 | 6.30 | 0.00 | - | - | 0 | 415.63% |
| KEY230602P00017000 | 2023-05-25 9:55AM EDT | 17.00 | 7.05 | 6.70 | 7.40 | 0.00 | - | - | 0 | 498.44% |
© 2023 Yahoo. Todos los derechos reservados.