Mercados españoles cerrados
S&P 500
5.300,65 +53,97 (+1,03%) Nasdaq
16.729,92 +218,74 (+1,32%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0879 +0,0058 (+0,53%) Petróleo Brent
82,84 +0,46 (+0,56%) Bitcoin EUR
60.075,16 +3.646,55 (+6,46%)
Keysight Technologies, Inc. (KEYS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:55PM 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 | 391.99% |
| KEYS240517C00130000 | 2024-04-22 3:52PM EDT | 130.00 | 16.83 | 23.80 | 27.80 | 0.00 | - | 1 | 1 | 112.70% |
| KEYS240517C00135000 | 2024-05-15 10:55AM EDT | 135.00 | 20.10 | 20.10 | 22.30 | +1.20 | +6.35% | 2 | 8 | 116.21% |
| KEYS240517C00140000 | 2024-02-21 11:14AM EDT | 140.00 | 8.90 | 16.40 | 18.10 | 0.00 | - | 7 | 9 | 127.69% |
| KEYS240517C00145000 | 2024-05-15 9:44AM EDT | 145.00 | 9.20 | 10.50 | 12.30 | +2.90 | +46.03% | 10 | 174 | 76.07% |
| KEYS240517C00150000 | 2024-05-15 2:19PM EDT | 150.00 | 5.92 | 5.10 | 6.50 | +4.12 | +228.89% | 5 | 455 | 52.54% |
| KEYS240517C00155000 | 2024-05-15 2:40PM EDT | 155.00 | 1.43 | 1.35 | 1.60 | +1.13 | +364.52% | 298 | 1,313 | 23.05% |
| KEYS240517C00160000 | 2024-05-10 2:17PM EDT | 160.00 | 0.39 | 0.05 | 0.70 | 0.00 | - | 16 | 501 | 39.55% |
| KEYS240517C00165000 | 2024-05-08 9:30AM EDT | 165.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 2 | 104 | 60.94% |
| KEYS240517C00170000 | 2024-05-07 1:01PM EDT | 170.00 | 0.09 | 0.00 | 0.65 | 0.00 | - | 2 | 69 | 67.38% |
| KEYS240517C00175000 | 2024-05-09 1:29PM EDT | 175.00 | 0.33 | 0.00 | 0.65 | 0.00 | - | 1 | 179 | 83.59% |
| KEYS240517C00180000 | 2024-04-26 9:30AM EDT | 180.00 | 0.04 | 0.00 | 0.60 | 0.00 | - | 4 | 70 | 97.17% |
| KEYS240517C00185000 | 2024-05-14 11:12AM EDT | 185.00 | 0.60 | 0.05 | 0.60 | 0.00 | - | 8 | 18 | 113.09% |
| KEYS240517C00190000 | 2024-05-14 11:12AM EDT | 190.00 | 0.60 | 0.05 | 0.60 | 0.00 | - | 8 | 8 | 126.56% |
| KEYS240517C00195000 | 2024-02-09 12:46PM EDT | 195.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 143.26% |
| KEYS240517C00200000 | 2024-02-16 12:16PM EDT | 200.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 145.12% |
| KEYS240517C00210000 | 2024-02-09 12:46PM EDT | 210.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 167.77% |
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 | 534.38% |
| 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 | 279.69% |
| KEYS240517P00100000 | 2024-02-21 12:23PM EDT | 100.00 | 0.83 | 0.00 | 0.65 | 0.00 | - | 3 | 18 | 257.42% |
| KEYS240517P00105000 | 2024-01-09 3:10PM EDT | 105.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 9 | 243.95% |
| KEYS240517P00110000 | 2023-11-15 11:07AM EDT | 110.00 | 2.95 | 0.00 | 3.80 | 0.00 | - | 1 | 21 | 309.38% |
| KEYS240517P00115000 | 2023-12-04 1:54PM EDT | 115.00 | 2.30 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 240.63% |
| KEYS240517P00120000 | 2024-03-19 10:02AM EDT | 120.00 | 0.80 | 0.10 | 0.75 | 0.00 | - | 2 | 99 | 172.07% |
| KEYS240517P00125000 | 2024-04-22 3:53PM EDT | 125.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 5 | 36 | 141.80% |
| KEYS240517P00130000 | 2024-05-06 3:56PM EDT | 130.00 | 0.13 | 0.00 | 0.65 | 0.00 | - | 2 | 34 | 120.51% |
| KEYS240517P00135000 | 2024-05-10 9:35AM EDT | 135.00 | 0.34 | 0.00 | 0.65 | 0.00 | - | 5 | 101 | 99.61% |
| KEYS240517P00140000 | 2024-05-13 2:13PM EDT | 140.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 2 | 141 | 80.08% |
| KEYS240517P00145000 | 2024-05-14 11:59AM EDT | 145.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 4 | 242 | 54.10% |
| KEYS240517P00150000 | 2024-05-15 11:09AM EDT | 150.00 | 0.10 | 0.05 | 0.55 | -1.52 | -93.83% | 8 | 385 | 42.73% |
| KEYS240517P00155000 | 2024-05-15 2:32PM EDT | 155.00 | 0.75 | 0.65 | 0.85 | -5.75 | -88.46% | 140 | 64 | 19.80% |
| KEYS240517P00160000 | 2024-05-08 9:35AM EDT | 160.00 | 11.60 | 4.20 | 5.50 | 0.00 | - | 2 | 1 | 47.90% |
| KEYS240517P00165000 | 2024-05-01 3:36PM EDT | 165.00 | 19.20 | 8.60 | 9.60 | 0.00 | - | 39 | 1 | 42.48% |
| KEYS240517P00170000 | 2024-05-01 3:36PM EDT | 170.00 | 24.20 | 13.60 | 15.60 | 0.00 | - | 39 | 0 | 58.59% |
© 2024 Yahoo. Todos los derechos reservados.