Mercados españoles cerrados
S&P 500
5.302,89 +56,21 (+1,07%) Nasdaq
16.741,78 +230,60 (+1,40%) 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
60.664,21 +4.135,07 (+7,31%)
Keysight Technologies, Inc. (KEYS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:24PM EDT. Mercado abierto.
Opciones de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240816C00125000 | 2024-04-25 1:21PM EDT | 125.00 | 25.85 | 31.80 | 35.00 | 0.00 | - | - | 1 | 52.43% |
| KEYS240816C00135000 | 2024-01-08 12:35PM EDT | 135.00 | 26.51 | 29.80 | 31.40 | 0.00 | - | - | 1 | 62.82% |
| KEYS240816C00140000 | 2024-05-15 10:54AM EDT | 140.00 | 19.72 | 19.30 | 20.90 | -1.60 | -7.50% | 2 | 17 | 37.87% |
| KEYS240816C00145000 | 2024-05-08 1:09PM EDT | 145.00 | 12.50 | 16.20 | 17.00 | 0.00 | - | 23 | 70 | 35.44% |
| KEYS240816C00150000 | 2024-05-09 1:16PM EDT | 150.00 | 10.10 | 12.10 | 13.20 | 0.00 | - | 8 | 96 | 32.52% |
| KEYS240816C00155000 | 2024-05-14 3:13PM EDT | 155.00 | 7.60 | 9.70 | 10.10 | 0.00 | - | 23 | 117 | 30.90% |
| KEYS240816C00160000 | 2024-05-15 1:03PM EDT | 160.00 | 7.30 | 7.20 | 7.40 | +2.00 | +37.74% | 12 | 512 | 29.32% |
| KEYS240816C00165000 | 2024-05-15 12:22PM EDT | 165.00 | 5.10 | 5.00 | 5.40 | +1.20 | +30.77% | 12 | 239 | 28.66% |
| KEYS240816C00170000 | 2024-05-15 10:23AM EDT | 170.00 | 3.25 | 3.50 | 3.70 | +0.65 | +25.00% | 1 | 40 | 27.64% |
| KEYS240816C00175000 | 2024-05-14 11:14AM EDT | 175.00 | 1.75 | 2.35 | 2.55 | 0.00 | - | 11 | 74 | 27.27% |
| KEYS240816C00180000 | 2024-05-14 11:12AM EDT | 180.00 | 1.12 | 1.50 | 1.75 | 0.00 | - | 10 | 43 | 27.17% |
| KEYS240816C00185000 | 2024-04-18 10:25AM EDT | 185.00 | 1.04 | 0.95 | 1.15 | 0.00 | - | 1 | 10 | 26.92% |
| KEYS240816C00190000 | 2024-04-17 10:08AM EDT | 190.00 | 1.00 | 0.55 | 0.75 | 0.00 | - | 10 | 24 | 26.81% |
| KEYS240816C00200000 | 2024-03-08 2:03PM EDT | 200.00 | 0.71 | 0.60 | 0.90 | 0.00 | - | 6 | 11 | 33.18% |
| KEYS240816C00210000 | 2024-01-30 3:20PM EDT | 210.00 | 0.75 | 0.05 | 0.60 | 0.00 | - | 1 | 46 | 34.86% |
| KEYS240816C00230000 | 2024-03-01 2:09PM EDT | 230.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 42.90% |
| KEYS240816C00240000 | 2024-02-08 1:55PM EDT | 240.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 2 | 45.07% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240816P00105000 | 2024-02-21 11:11AM EDT | 105.00 | 1.45 | 0.30 | 1.05 | 0.00 | - | - | 7 | 52.64% |
| KEYS240816P00110000 | 2024-01-18 10:30AM EDT | 110.00 | 1.90 | 1.40 | 1.60 | 0.00 | - | 5 | 50 | 51.98% |
| KEYS240816P00115000 | 2024-03-01 3:08PM EDT | 115.00 | 1.15 | 0.05 | 1.05 | 0.00 | - | 1 | 1 | 42.63% |
| KEYS240816P00120000 | 2024-02-21 11:17AM EDT | 120.00 | 3.20 | 0.95 | 1.50 | 0.00 | - | 5 | 21 | 41.61% |
| KEYS240816P00125000 | 2024-05-09 3:25PM EDT | 125.00 | 1.53 | 0.80 | 1.25 | 0.00 | - | 1 | 25 | 34.77% |
| KEYS240816P00130000 | 2024-05-10 12:35PM EDT | 130.00 | 2.10 | 1.15 | 1.60 | 0.00 | - | 1 | 233 | 32.39% |
| KEYS240816P00135000 | 2024-05-15 2:37PM EDT | 135.00 | 2.05 | 1.80 | 2.20 | -0.70 | -25.45% | 4 | 317 | 30.76% |
| KEYS240816P00140000 | 2024-05-15 2:28PM EDT | 140.00 | 2.75 | 2.20 | 2.95 | -0.95 | -25.68% | 21 | 289 | 28.91% |
| KEYS240816P00145000 | 2024-05-14 10:23AM EDT | 145.00 | 5.10 | 3.60 | 4.10 | 0.00 | - | 3 | 97 | 27.66% |
| KEYS240816P00150000 | 2024-05-15 11:29AM EDT | 150.00 | 5.40 | 5.00 | 5.50 | -1.50 | -21.74% | 29 | 235 | 26.06% |
| KEYS240816P00155000 | 2024-05-15 11:29AM EDT | 155.00 | 7.50 | 7.10 | 7.20 | -2.70 | -26.47% | 1 | 275 | 24.10% |
| KEYS240816P00160000 | 2024-05-13 1:33PM EDT | 160.00 | 13.30 | 9.40 | 10.00 | 0.00 | - | 1 | 142 | 24.11% |
| KEYS240816P00165000 | 2024-04-04 2:49PM EDT | 165.00 | 13.20 | 16.70 | 18.30 | 0.00 | - | 3 | 3 | 40.66% |
| KEYS240816P00170000 | 2024-02-22 1:25PM EDT | 170.00 | 23.80 | 17.50 | 19.40 | 0.00 | - | 1 | 1 | 32.90% |
© 2024 Yahoo. Todos los derechos reservados.