Mercados españoles cerrados
S&P 500
5.300,13 +53,45 (+1,02%) Nasdaq
16.727,93 +216,75 (+1,31%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0877 +0,0055 (+0,51%) Petróleo Brent
82,83 +0,45 (+0,55%) Bitcoin EUR
60.187,90 +3.789,96 (+6,72%)
Keysight Technologies, Inc. (KEYS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:42PM EDT. Mercado abierto.
Opciones de comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS241220C00080000 | 2024-01-08 1:59PM EDT | 80.00 | 77.03 | 80.00 | 85.00 | 0.00 | - | 3 | 3 | 90.30% |
| KEYS241220C00085000 | 2023-11-28 1:04PM EDT | 85.00 | 59.08 | 77.60 | 82.50 | 0.00 | - | 10 | 20 | 95.00% |
| KEYS241220C00090000 | 2024-05-08 10:09AM EDT | 90.00 | 61.31 | 67.70 | 71.00 | 0.00 | - | - | 13 | 63.04% |
| KEYS241220C00100000 | 2023-12-14 10:45AM EDT | 100.00 | 61.50 | 56.10 | 61.00 | 0.00 | - | 1 | 2 | 60.68% |
| KEYS241220C00110000 | 2024-02-01 12:21PM EDT | 110.00 | 50.60 | 51.50 | 56.30 | 0.00 | - | 7 | 9 | 61.19% |
| KEYS241220C00120000 | 2024-04-09 3:08PM EDT | 120.00 | 46.75 | 35.80 | 39.50 | 0.00 | - | 1 | 2 | 37.06% |
| KEYS241220C00125000 | 2023-08-29 1:30PM EDT | 125.00 | 26.50 | 26.10 | 26.90 | 0.00 | - | 3 | 3 | 0.00% |
| KEYS241220C00130000 | 2024-03-06 12:16PM EDT | 130.00 | 37.60 | 35.40 | 38.00 | 0.00 | - | 1 | 9 | 52.43% |
| KEYS241220C00135000 | 2024-05-10 10:25AM EDT | 135.00 | 25.65 | 29.10 | 29.70 | 0.00 | - | 1 | 11 | 39.12% |
| KEYS241220C00140000 | 2024-05-09 12:22PM EDT | 140.00 | 22.00 | 25.40 | 26.10 | 0.00 | - | 4 | 79 | 37.71% |
| KEYS241220C00145000 | 2024-05-09 3:47PM EDT | 145.00 | 21.30 | 21.90 | 22.40 | +2.30 | +12.11% | 1 | 49 | 35.71% |
| KEYS241220C00150000 | 2024-05-15 10:59AM EDT | 150.00 | 18.20 | 18.80 | 19.30 | +1.50 | +8.98% | 1 | 30 | 34.65% |
| KEYS241220C00155000 | 2024-03-15 1:26PM EDT | 155.00 | 15.32 | 17.70 | 19.10 | 0.00 | - | 1 | 128 | 39.24% |
| KEYS241220C00160000 | 2024-04-17 2:35PM EDT | 160.00 | 12.70 | 13.10 | 13.60 | 0.00 | - | 1 | 65 | 32.22% |
| KEYS241220C00165000 | 2024-04-11 3:50PM EDT | 165.00 | 15.40 | 8.60 | 9.10 | 0.00 | - | 1 | 25 | 26.79% |
| KEYS241220C00170000 | 2024-05-15 10:45AM EDT | 170.00 | 8.58 | 8.80 | 9.20 | +1.03 | +13.64% | 1 | 235 | 30.51% |
| KEYS241220C00175000 | 2024-05-06 11:27AM EDT | 175.00 | 6.45 | 7.00 | 7.40 | 0.00 | - | 10 | 77 | 29.72% |
| KEYS241220C00180000 | 2024-05-14 12:23PM EDT | 180.00 | 4.40 | 5.50 | 5.90 | 0.00 | - | 3 | 62 | 29.09% |
| KEYS241220C00185000 | 2024-04-19 3:27PM EDT | 185.00 | 3.60 | 4.30 | 4.80 | 0.00 | - | 1 | 62 | 28.92% |
| KEYS241220C00190000 | 2024-04-10 3:52PM EDT | 190.00 | 5.50 | 2.45 | 2.90 | 0.00 | - | 2 | 131 | 25.87% |
| KEYS241220C00195000 | 2024-02-16 2:21PM EDT | 195.00 | 5.60 | 1.60 | 3.30 | 0.00 | - | 13 | 53 | 29.19% |
| KEYS241220C00200000 | 2024-05-15 2:03PM EDT | 200.00 | 2.10 | 2.05 | 2.30 | -0.55 | -20.75% | 3 | 120 | 27.82% |
| KEYS241220C00210000 | 2024-04-04 1:54PM EDT | 210.00 | 2.43 | 0.05 | 1.20 | 0.00 | - | 4 | 56 | 26.53% |
| KEYS241220C00220000 | 2024-02-12 2:58PM EDT | 220.00 | 2.45 | 0.85 | 1.10 | 0.00 | - | 1 | 54 | 28.93% |
| KEYS241220C00230000 | 2023-12-19 2:11PM EDT | 230.00 | 1.30 | 0.65 | 1.00 | 0.00 | - | 2 | 44 | 31.03% |
| KEYS241220C00240000 | 2023-12-27 10:30AM EDT | 240.00 | 0.99 | 0.00 | 1.70 | 0.00 | - | 1 | 3 | 37.60% |
| KEYS241220C00250000 | 2024-03-08 3:17PM EDT | 250.00 | 0.05 | 0.05 | 1.05 | 0.00 | - | 5 | 107 | 36.28% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS241220P00065000 | 2024-01-22 11:52AM EDT | 65.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 1 | 105 | 54.49% |
| KEYS241220P00070000 | 2024-01-16 4:36PM EDT | 70.00 | 0.20 | 0.00 | 1.95 | 0.00 | - | 1 | 21 | 61.79% |
| KEYS241220P00080000 | 2024-02-21 11:49AM EDT | 80.00 | 0.95 | 0.05 | 0.90 | 0.00 | - | 10 | 18 | 51.76% |
| KEYS241220P00090000 | 2023-09-26 12:03PM EDT | 90.00 | 3.50 | 4.80 | 5.20 | 0.00 | - | 1 | 21 | 69.24% |
| KEYS241220P00095000 | 2024-03-05 12:30PM EDT | 95.00 | 1.20 | 0.55 | 1.80 | 0.00 | - | 1 | 24 | 47.11% |
| KEYS241220P00100000 | 2024-05-14 9:32AM EDT | 100.00 | 0.96 | 0.75 | 2.40 | 0.00 | - | 2 | 25 | 46.64% |
| KEYS241220P00105000 | 2024-03-08 10:30AM EDT | 105.00 | 1.70 | 1.15 | 2.65 | 0.00 | - | 5 | 44 | 43.86% |
| KEYS241220P00110000 | 2024-05-02 10:07AM EDT | 110.00 | 2.55 | 1.15 | 1.45 | 0.00 | - | 1 | 44 | 33.59% |
| KEYS241220P00115000 | 2024-05-15 9:35AM EDT | 115.00 | 2.10 | 1.50 | 1.80 | -0.10 | -4.55% | 3 | 31 | 32.04% |
| KEYS241220P00120000 | 2024-05-03 9:30AM EDT | 120.00 | 3.60 | 1.95 | 2.25 | 0.00 | - | 1 | 60 | 30.62% |
| KEYS241220P00125000 | 2024-04-19 3:07PM EDT | 125.00 | 5.39 | 2.60 | 2.85 | 0.00 | - | 10 | 118 | 29.40% |
| KEYS241220P00130000 | 2024-03-08 3:38PM EDT | 130.00 | 5.10 | 4.00 | 5.10 | 0.00 | - | 2 | 102 | 32.80% |
| KEYS241220P00135000 | 2024-04-09 1:06PM EDT | 135.00 | 5.00 | 5.40 | 6.10 | 0.00 | - | 1 | 146 | 31.38% |
| KEYS241220P00140000 | 2024-04-18 2:50PM EDT | 140.00 | 9.31 | 5.40 | 5.80 | 0.00 | - | 3 | 200 | 26.34% |
| KEYS241220P00145000 | 2024-05-10 1:48PM EDT | 145.00 | 8.80 | 6.90 | 7.20 | 0.00 | - | 1 | 94 | 25.29% |
| KEYS241220P00150000 | 2024-03-27 9:58AM EDT | 150.00 | 10.50 | 11.00 | 13.20 | 0.00 | - | 2 | 102 | 33.58% |
| KEYS241220P00155000 | 2024-04-22 1:53PM EDT | 155.00 | 16.50 | 10.40 | 10.90 | 0.00 | - | 2 | 152 | 23.31% |
| KEYS241220P00160000 | 2024-04-10 10:39AM EDT | 160.00 | 14.38 | 15.90 | 16.80 | 0.00 | - | 1 | 99 | 29.72% |
| KEYS241220P00165000 | 2024-02-07 12:11PM EDT | 165.00 | 16.94 | 17.80 | 20.40 | 0.00 | - | 15 | 15 | 30.78% |
| KEYS241220P00170000 | 2024-05-03 3:59PM EDT | 170.00 | 24.00 | 18.60 | 19.30 | 0.00 | - | 10 | 13 | 21.02% |
| KEYS241220P00210000 | 2023-07-18 11:43AM EDT | 210.00 | 41.40 | 56.70 | 60.40 | 0.00 | - | 1 | 0 | 42.93% |
| KEYS241220P00220000 | 2023-07-14 1:58PM EDT | 220.00 | 52.62 | 61.00 | 65.50 | 0.00 | - | - | 0 | 28.94% |
© 2024 Yahoo. Todos los derechos reservados.