Mercado fechará em 1 h 11 min
BOVESPA
122.473,27 +141,88 (+0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.498,89 -105,16 (-0,20%) PETROLEO CRU
80,89 +0,06 (+0,07%) OURO
2.312,20 -18,60 (-0,80%) Bitcoin USD
60.982,90 -1.090,43 (-1,76%)
KeyCorp (KEY)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:48PM EDT. Mercado aberto.
Opções de comprapara20 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240920C00008000 | 2024-06-12 12:51PM EDT | 8.00 | 6.06 | 5.55 | 5.65 | 0.00 | - | 1 | 6 | 69.92% |
| KEY240920C00009000 | 2024-05-16 3:34PM EDT | 9.00 | 6.42 | 4.45 | 4.55 | 0.00 | - | 10 | 10 | 48.44% |
| KEY240920C00010000 | 2024-06-21 9:46AM EDT | 10.00 | 3.65 | 3.60 | 3.70 | 0.00 | - | 1 | 113 | 54.10% |
| KEY240920C00011000 | 2024-06-07 12:49PM EDT | 11.00 | 3.23 | 2.66 | 2.73 | 0.00 | - | 10 | 1,785 | 43.16% |
| KEY240920C00012000 | 2024-06-24 2:38PM EDT | 12.00 | 2.21 | 1.80 | 1.85 | 0.00 | - | 1 | 290 | 36.52% |
| KEY240920C00013000 | 2024-06-26 10:07AM EDT | 13.00 | 1.12 | 1.09 | 1.14 | -0.17 | -13.18% | 31 | 159 | 33.50% |
| KEY240920C00014000 | 2024-06-26 12:58PM EDT | 14.00 | 0.57 | 0.58 | 0.60 | -0.21 | -26.92% | 13 | 1,268 | 30.76% |
| KEY240920C00015000 | 2024-06-25 12:33PM EDT | 15.00 | 0.27 | 0.27 | 0.28 | -0.13 | -32.50% | 2 | 1,155 | 29.59% |
| KEY240920C00016000 | 2024-06-26 1:12PM EDT | 16.00 | 0.12 | 0.12 | 0.14 | -0.06 | -33.33% | 28 | 2,006 | 30.57% |
| KEY240920C00017000 | 2024-06-25 3:22PM EDT | 17.00 | 0.08 | 0.05 | 0.07 | -0.01 | -11.11% | 41 | 2,490 | 31.64% |
| KEY240920C00018000 | 2024-06-24 1:28PM EDT | 18.00 | 0.04 | 0.05 | 0.59 | 0.00 | - | 4 | 1,848 | 55.96% |
| KEY240920C00019000 | 2024-06-13 11:50AM EDT | 19.00 | 0.04 | 0.04 | 0.07 | 0.00 | - | 4 | 755 | 42.58% |
| KEY240920C00020000 | 2024-06-11 12:45PM EDT | 20.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 4 | 107 | 51.56% |
| KEY240920C00021000 | 2024-05-01 9:48AM EDT | 21.00 | 0.09 | 0.01 | 0.19 | 0.00 | - | 9 | 690 | 55.66% |
| KEY240920C00022000 | 2024-03-07 10:30AM EDT | 22.00 | 0.17 | 0.08 | 0.12 | 0.00 | - | 1 | 8 | 60.16% |
| KEY240920C00023000 | 2024-03-22 9:31AM EDT | 23.00 | 0.10 | 0.01 | 0.22 | 0.00 | - | 1 | 116 | 66.02% |
| KEY240920C00024000 | 2024-03-28 2:33PM EDT | 24.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 1 | 39 | 69.14% |
| KEY240920C00025000 | 2024-03-12 2:16PM EDT | 25.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 5 | 10 | 71.68% |
Opções de vendapara20 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240920P00003000 | 2024-06-10 11:11AM EDT | 3.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 76 | 134.38% |
| KEY240920P00007000 | 2024-06-11 11:58AM EDT | 7.00 | 0.05 | 0.01 | 0.77 | 0.00 | - | 70 | 76 | 122.66% |
| KEY240920P00008000 | 2024-03-15 3:29PM EDT | 8.00 | 0.11 | 0.04 | 0.24 | 0.00 | - | 2 | 11 | 76.56% |
| KEY240920P00009000 | 2024-06-14 1:22PM EDT | 9.00 | 0.07 | 0.02 | 0.05 | 0.00 | - | 6 | 121 | 49.22% |
| KEY240920P00010000 | 2024-06-26 12:41PM EDT | 10.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 1 | 7,205 | 42.58% |
| KEY240920P00011000 | 2024-06-26 12:41PM EDT | 11.00 | 0.13 | 0.12 | 0.15 | +0.03 | +30.00% | 1 | 528 | 37.70% |
| KEY240920P00012000 | 2024-06-24 12:42PM EDT | 12.00 | 0.29 | 0.28 | 0.30 | +0.06 | +26.09% | 50 | 2,870 | 34.28% |
| KEY240920P00013000 | 2024-06-26 12:27PM EDT | 13.00 | 0.63 | 0.59 | 0.61 | +0.18 | +40.00% | 6 | 702 | 32.52% |
| KEY240920P00014000 | 2024-06-25 12:58PM EDT | 14.00 | 0.97 | 1.09 | 1.13 | +0.10 | +11.49% | 10 | 1,859 | 32.13% |
| KEY240920P00015000 | 2024-06-21 1:56PM EDT | 15.00 | 1.57 | 1.79 | 1.83 | -0.22 | -12.29% | 1 | 226 | 32.13% |
| KEY240920P00016000 | 2024-06-13 10:33AM EDT | 16.00 | 2.65 | 2.64 | 2.69 | 0.00 | - | 5 | 70 | 33.99% |
| KEY240920P00017000 | 2024-06-14 2:54PM EDT | 17.00 | 3.70 | 3.55 | 3.65 | 0.00 | - | 1 | 5 | 38.77% |
| KEY240920P00018000 | 2024-06-25 9:56AM EDT | 18.00 | 4.23 | 4.25 | 4.75 | 0.00 | - | 1 | 302 | 52.15% |
| KEY240920P00019000 | 2024-05-23 9:47AM EDT | 19.00 | 4.30 | 5.35 | 6.35 | 0.00 | - | 151 | 86 | 64.55% |
| KEY240920P00020000 | 2024-06-25 9:49AM EDT | 20.00 | 6.24 | 5.30 | 6.50 | 0.00 | - | 7 | 229 | 32.81% |
| KEY240920P00021000 | 2024-03-11 10:04AM EDT | 21.00 | 6.35 | 6.00 | 6.15 | 0.00 | - | 72 | 157 | 0.00% |
| KEY240920P00022000 | 2024-05-17 11:54AM EDT | 22.00 | 6.70 | 8.60 | 8.70 | 0.00 | - | 1 | 6 | 66.02% |
© 2024 Yahoo. Todos os direitos reservados.