Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0660 -0,0013 (-0,12%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.295,20 -7,70 (-0,33%) Bitcoin EUR
56.470,87 -3.272,49 (-5,48%)
Keysight Technologies, Inc. (KEYS)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240517C00075000 | 2024-03-28 2:35PM EDT | 75.00 | 82.45 | 71.50 | 75.90 | 0.00 | - | 2 | 1 | 185.25% |
| KEYS240517C00115000 | 2023-09-26 12:30PM EDT | 115.00 | 24.20 | 15.60 | 16.40 | 0.00 | - | 1 | 2 | 0.00% |
| KEYS240517C00120000 | 2023-09-25 11:33AM EDT | 120.00 | 21.30 | 12.60 | 14.00 | 0.00 | - | 1 | 1 | 0.00% |
| KEYS240517C00125000 | 2023-11-22 10:53AM EDT | 125.00 | 18.71 | 36.30 | 41.00 | 0.00 | - | 10 | 12 | 220.09% |
| KEYS240517C00130000 | 2024-04-22 3:52PM EDT | 130.00 | 16.83 | 16.40 | 20.30 | 0.00 | - | 1 | 1 | 71.00% |
| KEYS240517C00135000 | 2024-03-14 10:12AM EDT | 135.00 | 18.90 | 19.70 | 23.50 | 0.00 | - | 1 | 8 | 116.99% |
| KEYS240517C00140000 | 2024-02-21 11:14AM EDT | 140.00 | 8.90 | 16.40 | 18.10 | 0.00 | - | 7 | 9 | 104.25% |
| KEYS240517C00145000 | 2024-04-30 12:35PM EDT | 145.00 | 5.70 | 4.90 | 5.30 | -0.80 | -12.31% | 2 | 167 | 28.88% |
| KEYS240517C00150000 | 2024-04-30 3:58PM EDT | 150.00 | 2.30 | 2.15 | 2.50 | -1.10 | -32.35% | 276 | 373 | 26.76% |
| KEYS240517C00155000 | 2024-04-30 3:55PM EDT | 155.00 | 0.80 | 0.70 | 0.95 | -0.70 | -46.67% | 20 | 383 | 25.81% |
| KEYS240517C00160000 | 2024-04-30 3:46PM EDT | 160.00 | 0.34 | 0.15 | 0.45 | -0.36 | -51.43% | 35 | 542 | 28.42% |
| KEYS240517C00165000 | 2024-04-30 3:14PM EDT | 165.00 | 0.29 | 0.15 | 0.75 | -0.57 | -66.28% | 1 | 107 | 41.41% |
| KEYS240517C00170000 | 2024-04-29 9:30AM EDT | 170.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 2 | 72 | 48.29% |
| KEYS240517C00175000 | 2024-04-29 9:35AM EDT | 175.00 | 0.43 | 0.00 | 0.65 | 0.00 | - | 1 | 181 | 54.49% |
| KEYS240517C00180000 | 2024-04-26 9:30AM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 70 | 25.00% |
| KEYS240517C00185000 | 2024-02-13 1:05PM EDT | 185.00 | 1.30 | 0.05 | 0.75 | 0.00 | - | 2 | 19 | 61.04% |
| KEYS240517C00190000 | 2024-02-12 10:33AM EDT | 190.00 | 1.71 | 0.05 | 0.70 | 0.00 | - | 8 | 12 | 65.87% |
| KEYS240517C00195000 | 2024-02-09 12:46PM EDT | 195.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 71.24% |
| KEYS240517C00200000 | 2024-02-16 12:16PM EDT | 200.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 71.29% |
| KEYS240517C00210000 | 2024-02-09 12:46PM EDT | 210.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 80.57% |
Opciones de ventapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240517P00070000 | 2023-10-25 12:02PM EDT | 70.00 | 0.60 | 0.00 | 2.05 | 0.00 | - | 1 | 0 | 214.16% |
| KEYS240517P00085000 | 2023-10-23 9:30AM EDT | 85.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| KEYS240517P00095000 | 2024-02-21 12:23PM EDT | 95.00 | 0.78 | 0.00 | 0.60 | 0.00 | - | 3 | 64 | 107.81% |
| KEYS240517P00100000 | 2024-02-21 12:23PM EDT | 100.00 | 0.83 | 0.00 | 0.65 | 0.00 | - | 3 | 18 | 98.24% |
| KEYS240517P00105000 | 2024-01-09 3:10PM EDT | 105.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 9 | 92.09% |
| KEYS240517P00110000 | 2023-11-15 11:07AM EDT | 110.00 | 2.95 | 0.00 | 3.80 | 0.00 | - | 1 | 21 | 117.04% |
| KEYS240517P00115000 | 2023-12-04 1:54PM EDT | 115.00 | 2.30 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 88.79% |
| KEYS240517P00120000 | 2024-03-19 10:02AM EDT | 120.00 | 0.80 | 0.10 | 0.75 | 0.00 | - | 2 | 99 | 61.23% |
| KEYS240517P00125000 | 2024-04-22 3:53PM EDT | 125.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 5 | 36 | 47.75% |
| KEYS240517P00130000 | 2024-04-29 9:35AM EDT | 130.00 | 1.01 | 0.05 | 0.75 | 0.00 | - | 2 | 34 | 48.39% |
| KEYS240517P00135000 | 2024-04-30 3:43PM EDT | 135.00 | 0.30 | 0.05 | 0.40 | -0.12 | -28.57% | 8 | 109 | 31.59% |
| KEYS240517P00140000 | 2024-04-30 3:54PM EDT | 140.00 | 0.75 | 0.55 | 0.85 | +0.10 | +15.38% | 13 | 108 | 27.98% |
| KEYS240517P00145000 | 2024-04-30 3:58PM EDT | 145.00 | 1.75 | 1.65 | 1.90 | +0.40 | +29.63% | 63 | 143 | 25.03% |
| KEYS240517P00150000 | 2024-04-30 3:58PM EDT | 150.00 | 4.00 | 3.80 | 4.10 | +0.80 | +25.00% | 282 | 124 | 23.06% |
| KEYS240517P00155000 | 2024-04-29 9:30AM EDT | 155.00 | 6.50 | 6.60 | 7.80 | 0.00 | - | 10 | 64 | 23.46% |
| KEYS240517P00160000 | 2024-04-22 1:53PM EDT | 160.00 | 14.50 | 9.80 | 13.90 | 0.00 | - | 2 | 143 | 45.70% |
| KEYS240517P00165000 | 2024-03-13 1:21PM EDT | 165.00 | 14.00 | 9.70 | 11.90 | 0.00 | - | 10 | 56 | 0.00% |
| KEYS240517P00170000 | 2024-03-08 11:42AM EDT | 170.00 | 14.30 | 11.00 | 14.90 | 0.00 | - | 5 | 14 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.