Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0723 +0,0050 (+0,47%) Petróleo Brent
83,43 -2,90 (-3,36%) Oro
2.324,30 +21,40 (+0,93%) Bitcoin EUR
54.699,51 -1.410,66 (-2,51%)
Keysight Technologies, Inc. (KEYS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:47PM EDT. Mercado abierto.
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 | 240.48% |
| 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 | 231.69% |
| KEYS240517C00130000 | 2024-04-22 3:52PM EDT | 130.00 | 16.83 | 14.10 | 17.80 | 0.00 | - | 1 | 1 | 57.72% |
| KEYS240517C00135000 | 2024-03-14 10:12AM EDT | 135.00 | 18.90 | 19.70 | 23.50 | 0.00 | - | 1 | 8 | 127.25% |
| KEYS240517C00140000 | 2024-02-21 11:14AM EDT | 140.00 | 8.90 | 16.40 | 18.10 | 0.00 | - | 7 | 9 | 113.32% |
| KEYS240517C00145000 | 2024-05-01 10:01AM EDT | 145.00 | 4.10 | 3.10 | 3.50 | -1.60 | -28.07% | 1 | 167 | 22.77% |
| KEYS240517C00150000 | 2024-05-01 11:12AM EDT | 150.00 | 1.50 | 1.25 | 1.50 | -0.80 | -34.78% | 17 | 436 | 23.73% |
| KEYS240517C00155000 | 2024-05-01 12:57PM EDT | 155.00 | 0.50 | 0.40 | 0.55 | -0.30 | -37.50% | 14 | 378 | 24.61% |
| KEYS240517C00160000 | 2024-05-01 11:27AM EDT | 160.00 | 0.05 | 0.05 | 0.85 | -0.29 | -85.29% | 5 | 512 | 37.84% |
| KEYS240517C00165000 | 2024-04-30 3:14PM EDT | 165.00 | 0.29 | 0.00 | 0.80 | 0.00 | - | 1 | 107 | 45.46% |
| KEYS240517C00170000 | 2024-04-29 9:30AM EDT | 170.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 2 | 72 | 50.44% |
| KEYS240517C00175000 | 2024-04-29 9:35AM EDT | 175.00 | 0.43 | 0.00 | 0.65 | 0.00 | - | 1 | 181 | 57.42% |
| KEYS240517C00180000 | 2024-04-26 9:30AM EDT | 180.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 4 | 70 | 51.95% |
| KEYS240517C00185000 | 2024-02-13 1:05PM EDT | 185.00 | 1.30 | 0.05 | 0.75 | 0.00 | - | 2 | 19 | 63.67% |
| KEYS240517C00190000 | 2024-02-12 10:33AM EDT | 190.00 | 1.71 | 0.05 | 0.70 | 0.00 | - | 8 | 12 | 68.46% |
| KEYS240517C00195000 | 2024-02-09 12:46PM EDT | 195.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 73.78% |
| KEYS240517C00200000 | 2024-02-16 12:16PM EDT | 200.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 73.73% |
| KEYS240517C00210000 | 2024-02-09 12:46PM EDT | 210.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 82.91% |
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 | 211.72% |
| 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 | 105.47% |
| KEYS240517P00100000 | 2024-02-21 12:23PM EDT | 100.00 | 0.83 | 0.00 | 0.65 | 0.00 | - | 3 | 18 | 95.90% |
| KEYS240517P00105000 | 2024-01-09 3:10PM EDT | 105.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 9 | 89.65% |
| KEYS240517P00110000 | 2023-11-15 11:07AM EDT | 110.00 | 2.95 | 0.00 | 3.80 | 0.00 | - | 1 | 21 | 113.97% |
| KEYS240517P00115000 | 2023-12-04 1:54PM EDT | 115.00 | 2.30 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 85.84% |
| KEYS240517P00120000 | 2024-03-19 10:02AM EDT | 120.00 | 0.80 | 0.10 | 0.75 | 0.00 | - | 2 | 99 | 58.59% |
| KEYS240517P00125000 | 2024-04-22 3:53PM EDT | 125.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 5 | 36 | 50.59% |
| KEYS240517P00130000 | 2024-04-29 9:35AM EDT | 130.00 | 1.01 | 0.05 | 1.20 | 0.00 | - | 2 | 34 | 52.34% |
| KEYS240517P00135000 | 2024-05-01 12:11PM EDT | 135.00 | 0.36 | 0.30 | 0.45 | +0.06 | +20.00% | 1 | 114 | 29.49% |
| KEYS240517P00140000 | 2024-05-01 1:25PM EDT | 140.00 | 1.03 | 0.85 | 1.20 | +0.28 | +37.33% | 29 | 109 | 28.03% |
| KEYS240517P00145000 | 2024-05-01 11:08AM EDT | 145.00 | 2.45 | 2.30 | 2.75 | +0.70 | +40.00% | 67 | 146 | 26.49% |
| KEYS240517P00150000 | 2024-04-30 3:58PM EDT | 150.00 | 5.18 | 5.80 | 6.90 | +1.18 | +29.50% | 5 | 387 | 37.40% |
| KEYS240517P00155000 | 2024-04-29 9:30AM EDT | 155.00 | 6.50 | 8.10 | 11.50 | 0.00 | - | 10 | 64 | 47.30% |
| KEYS240517P00160000 | 2024-04-22 1:53PM EDT | 160.00 | 14.50 | 13.30 | 16.60 | 0.00 | - | 2 | 143 | 59.67% |
| 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.