Mercados españoles cerrados
S&P 500
5.304,11 +57,43 (+1,09%) Nasdaq
16.744,64 +233,46 (+1,41%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,93 +0,55 (+0,67%) Bitcoin EUR
60.583,63 +4.103,09 (+7,26%)
Keysight Technologies, Inc. (KEYS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:23PM EDT. Mercado abierto.
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240621C00090000 | 2024-05-08 10:09AM EDT | 90.00 | 58.36 | 64.20 | 67.90 | 0.00 | - | - | 0 | 83.30% |
| KEYS240621C00125000 | 2023-12-13 3:20PM EDT | 125.00 | 32.10 | 31.60 | 33.80 | 0.00 | - | 1 | 7 | 61.84% |
| KEYS240621C00130000 | 2023-12-13 11:06AM EDT | 130.00 | 26.64 | 26.80 | 29.10 | 0.00 | - | 1 | 36 | 56.10% |
| KEYS240621C00135000 | 2023-12-04 10:32AM EDT | 135.00 | 13.70 | 24.10 | 26.50 | 0.00 | - | 3 | 39 | 65.23% |
| KEYS240621C00140000 | 2024-04-22 3:52PM EDT | 140.00 | 11.68 | 17.50 | 18.90 | 0.00 | - | 22 | 52 | 46.48% |
| KEYS240621C00145000 | 2024-05-15 1:22PM EDT | 145.00 | 13.98 | 13.60 | 14.00 | +3.58 | +34.42% | 14 | 49 | 38.09% |
| KEYS240621C00150000 | 2024-05-15 2:16PM EDT | 150.00 | 10.50 | 10.30 | 10.60 | +3.40 | +47.89% | 5 | 260 | 37.27% |
| KEYS240621C00155000 | 2024-05-15 2:19PM EDT | 155.00 | 7.44 | 7.30 | 7.60 | +2.66 | +55.65% | 12 | 848 | 35.95% |
| KEYS240621C00160000 | 2024-05-15 12:32PM EDT | 160.00 | 5.00 | 4.90 | 5.20 | +1.89 | +60.77% | 3 | 129 | 34.94% |
| KEYS240621C00165000 | 2024-05-15 12:58PM EDT | 165.00 | 3.14 | 3.10 | 3.30 | +1.29 | +69.73% | 6 | 362 | 33.68% |
| KEYS240621C00170000 | 2024-05-14 10:39AM EDT | 170.00 | 1.13 | 1.90 | 2.05 | 0.00 | - | 2 | 79 | 33.24% |
| KEYS240621C00175000 | 2024-05-15 1:08PM EDT | 175.00 | 1.15 | 1.10 | 1.25 | +0.52 | +82.54% | 3 | 349 | 33.19% |
| KEYS240621C00180000 | 2024-05-15 10:03AM EDT | 180.00 | 0.53 | 0.65 | 0.75 | -0.01 | -1.85% | 2 | 174 | 33.35% |
| KEYS240621C00185000 | 2024-02-12 3:51PM EDT | 185.00 | 3.10 | 0.60 | 0.85 | 0.00 | - | 17 | 106 | 39.06% |
| KEYS240621C00190000 | 2024-03-18 3:52PM EDT | 190.00 | 0.46 | 0.10 | 0.85 | 0.00 | - | 1 | 47 | 43.41% |
| KEYS240621C00195000 | 2024-04-04 2:33PM EDT | 195.00 | 0.43 | 0.00 | 0.85 | 0.00 | - | 3 | 5 | 47.53% |
| KEYS240621C00200000 | 2024-04-10 9:48AM EDT | 200.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 1 | 559 | 44.09% |
| KEYS240621C00210000 | 2023-10-18 11:48AM EDT | 210.00 | 0.35 | 0.00 | 4.70 | 0.00 | - | 1 | 30 | 75.64% |
| KEYS240621C00220000 | 2023-07-07 11:55AM EDT | 220.00 | 2.55 | 0.40 | 2.95 | 0.00 | - | 1 | 1 | 76.49% |
| KEYS240621C00230000 | 2023-12-20 11:02AM EDT | 230.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 75.95% |
| KEYS240621C00250000 | 2023-07-07 1:34PM EDT | 250.00 | 0.75 | 0.00 | 2.05 | 0.00 | - | 14 | 6 | 86.67% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240621P00065000 | 2024-01-30 3:13PM EDT | 65.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 2 | 3 | 162.74% |
| KEYS240621P00070000 | 2023-10-04 9:30AM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| KEYS240621P00075000 | 2024-04-24 9:40AM EDT | 75.00 | 0.43 | 0.00 | 0.30 | 0.00 | - | 52 | 122 | 100.98% |
| KEYS240621P00080000 | 2023-10-30 9:44AM EDT | 80.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 9 | 50.00% |
| KEYS240621P00085000 | 2023-10-19 10:06AM EDT | 85.00 | 1.45 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 119.78% |
| KEYS240621P00090000 | 2024-04-25 10:10AM EDT | 90.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 5 | 6 | 79.49% |
| KEYS240621P00095000 | 2024-01-08 3:06PM EDT | 95.00 | 0.60 | 0.10 | 1.45 | 0.00 | - | 1 | 333 | 93.65% |
| KEYS240621P00100000 | 2023-12-07 10:43AM EDT | 100.00 | 1.00 | 0.10 | 1.20 | 0.00 | - | 1 | 30 | 82.37% |
| KEYS240621P00105000 | 2023-11-17 3:39PM EDT | 105.00 | 2.60 | 0.00 | 2.50 | 0.00 | - | 1 | 45 | 86.33% |
| KEYS240621P00110000 | 2024-03-27 2:21PM EDT | 110.00 | 0.40 | 0.10 | 1.45 | 0.00 | - | 2 | 28 | 69.82% |
| KEYS240621P00115000 | 2024-05-13 2:32PM EDT | 115.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 2 | 21 | 54.44% |
| KEYS240621P00120000 | 2024-05-01 11:33AM EDT | 120.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | 2 | 249 | 54.88% |
| KEYS240621P00125000 | 2024-05-15 2:40PM EDT | 125.00 | 0.37 | 0.30 | 0.40 | -0.18 | -32.73% | 306 | 487 | 41.75% |
| KEYS240621P00130000 | 2024-05-10 3:59PM EDT | 130.00 | 0.58 | 0.45 | 0.60 | -0.52 | -47.27% | 1 | 666 | 38.99% |
| KEYS240621P00135000 | 2024-05-15 12:58PM EDT | 135.00 | 0.85 | 0.75 | 0.95 | -0.53 | -38.41% | 1 | 76 | 36.79% |
| KEYS240621P00140000 | 2024-05-15 3:06PM EDT | 140.00 | 1.45 | 1.35 | 1.50 | -0.70 | -32.56% | 1,096 | 447 | 34.73% |
| KEYS240621P00145000 | 2024-05-15 10:45AM EDT | 145.00 | 2.40 | 2.30 | 2.50 | -1.10 | -31.43% | 2 | 319 | 33.77% |
| KEYS240621P00150000 | 2024-05-15 2:02PM EDT | 150.00 | 3.85 | 3.70 | 4.00 | -1.55 | -28.70% | 1,096 | 896 | 33.02% |
| KEYS240621P00155000 | 2024-05-15 2:02PM EDT | 155.00 | 5.90 | 5.70 | 6.00 | -2.30 | -28.05% | 12 | 262 | 32.00% |
| KEYS240621P00160000 | 2024-05-15 2:35PM EDT | 160.00 | 8.70 | 8.50 | 8.70 | -2.70 | -23.68% | 14 | 75 | 31.45% |
| KEYS240621P00165000 | 2024-04-16 11:06AM EDT | 165.00 | 15.50 | 11.60 | 12.00 | 0.00 | - | 2 | 232 | 30.92% |
| KEYS240621P00170000 | 2024-02-12 1:34PM EDT | 170.00 | 15.10 | 18.80 | 19.60 | 0.00 | - | 10 | 12 | 50.81% |
| KEYS240621P00175000 | 2023-07-11 2:23PM EDT | 175.00 | 17.00 | 20.00 | 24.30 | 0.00 | - | - | 1 | 58.48% |
| KEYS240621P00185000 | 2023-07-14 1:20PM EDT | 185.00 | 22.70 | 29.80 | 30.70 | 0.00 | - | - | 1 | 45.74% |
© 2024 Yahoo. Todos los derechos reservados.