Mercados españoles cerrados
S&P 500
5.304,03 +57,35 (+1,09%) Nasdaq
16.744,37 +233,19 (+1,41%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,92 +0,54 (+0,66%) Bitcoin EUR
60.467,39 +3.982,41 (+7,05%)
Keysight Technologies, Inc. (KEYS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:22PM 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 | 0.00% |
| 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 | 386.43% |
| KEYS240517C00130000 | 2024-04-22 3:52PM EDT | 130.00 | 16.83 | 23.80 | 27.70 | 0.00 | - | 1 | 1 | 190.04% |
| KEYS240517C00135000 | 2024-05-15 10:55AM EDT | 135.00 | 20.10 | 20.30 | 21.20 | +1.20 | +6.35% | 2 | 8 | 101.56% |
| KEYS240517C00140000 | 2024-02-21 11:14AM EDT | 140.00 | 8.90 | 16.40 | 18.10 | 0.00 | - | 7 | 9 | 120.51% |
| KEYS240517C00145000 | 2024-05-15 9:44AM EDT | 145.00 | 9.20 | 10.40 | 10.90 | +2.90 | +46.03% | 10 | 174 | 39.06% |
| KEYS240517C00150000 | 2024-05-15 2:19PM EDT | 150.00 | 5.92 | 5.20 | 6.80 | +4.12 | +228.89% | 5 | 455 | 54.30% |
| KEYS240517C00155000 | 2024-05-15 2:40PM EDT | 155.00 | 1.40 | 1.45 | 1.55 | +1.10 | +366.67% | 315 | 1,313 | 18.95% |
| KEYS240517C00160000 | 2024-05-10 2:17PM EDT | 160.00 | 0.39 | 0.05 | 0.70 | 0.00 | - | 16 | 501 | 37.99% |
| KEYS240517C00165000 | 2024-05-08 9:30AM EDT | 165.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 2 | 104 | 59.62% |
| KEYS240517C00170000 | 2024-05-07 1:01PM EDT | 170.00 | 0.09 | 0.00 | 0.65 | 0.00 | - | 2 | 69 | 66.31% |
| KEYS240517C00175000 | 2024-05-09 1:29PM EDT | 175.00 | 0.33 | 0.00 | 0.65 | 0.00 | - | 1 | 179 | 82.62% |
| KEYS240517C00180000 | 2024-04-26 9:30AM EDT | 180.00 | 0.04 | 0.00 | 0.60 | 0.00 | - | 4 | 70 | 96.19% |
| KEYS240517C00185000 | 2024-05-14 11:12AM EDT | 185.00 | 0.60 | 0.05 | 0.60 | 0.00 | - | 8 | 18 | 112.11% |
| KEYS240517C00190000 | 2024-05-14 11:12AM EDT | 190.00 | 0.60 | 0.05 | 0.60 | 0.00 | - | 8 | 8 | 125.59% |
| KEYS240517C00195000 | 2024-02-09 12:46PM EDT | 195.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 142.29% |
| KEYS240517C00200000 | 2024-02-16 12:16PM EDT | 200.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 144.14% |
| KEYS240517C00210000 | 2024-02-09 12:46PM EDT | 210.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 166.80% |
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 | 535.35% |
| 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 | 280.47% |
| KEYS240517P00100000 | 2024-02-21 12:23PM EDT | 100.00 | 0.83 | 0.00 | 0.65 | 0.00 | - | 3 | 18 | 258.20% |
| KEYS240517P00105000 | 2024-01-09 3:10PM EDT | 105.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 9 | 244.92% |
| KEYS240517P00110000 | 2023-11-15 11:07AM EDT | 110.00 | 2.95 | 0.00 | 3.80 | 0.00 | - | 1 | 21 | 310.55% |
| KEYS240517P00115000 | 2023-12-04 1:54PM EDT | 115.00 | 2.30 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 241.60% |
| KEYS240517P00120000 | 2024-03-19 10:02AM EDT | 120.00 | 0.80 | 0.10 | 0.75 | 0.00 | - | 2 | 99 | 173.05% |
| KEYS240517P00125000 | 2024-04-22 3:53PM EDT | 125.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 5 | 36 | 142.68% |
| KEYS240517P00130000 | 2024-05-06 3:56PM EDT | 130.00 | 0.13 | 0.00 | 0.65 | 0.00 | - | 2 | 34 | 121.48% |
| KEYS240517P00135000 | 2024-05-10 9:35AM EDT | 135.00 | 0.34 | 0.00 | 0.65 | 0.00 | - | 5 | 101 | 100.59% |
| KEYS240517P00140000 | 2024-05-13 2:13PM EDT | 140.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 2 | 141 | 81.15% |
| KEYS240517P00145000 | 2024-05-14 11:59AM EDT | 145.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 4 | 242 | 55.18% |
| KEYS240517P00150000 | 2024-05-15 11:09AM EDT | 150.00 | 0.10 | 0.05 | 0.55 | -1.52 | -93.83% | 8 | 385 | 44.09% |
| KEYS240517P00155000 | 2024-05-15 2:32PM EDT | 155.00 | 0.75 | 0.65 | 0.80 | -5.75 | -88.46% | 142 | 64 | 21.00% |
| KEYS240517P00160000 | 2024-05-08 9:35AM EDT | 160.00 | 11.60 | 4.20 | 5.20 | 0.00 | - | 2 | 1 | 46.00% |
| KEYS240517P00165000 | 2024-05-01 3:36PM EDT | 165.00 | 19.20 | 8.60 | 10.20 | 0.00 | - | 39 | 1 | 70.90% |
| KEYS240517P00170000 | 2024-05-01 3:36PM EDT | 170.00 | 24.20 | 13.60 | 15.60 | 0.00 | - | 39 | 0 | 72.27% |
© 2024 Yahoo. Todos los derechos reservados.