Mercado fechado
BOVESPA
132.730,36 -279,42 (-0,21%) MERVAL
1.727.776,50 +12.105,88 (+0,71%) MXX
52.778,17 -812,35 (-1,52%) PETROLEO CRU
68,64 +0,97 (+1,43%) OURO
2.680,80 -14,10 (-0,52%) Bitcoin USD
65.907,71 +890,59 (+1,37%)
KeyCorp (KEY)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY241220C00003000 | 2024-06-13 11:49AM EDT | 3.00 | 10.61 | 10.25 | 14.20 | 0.00 | - | 1 | 1 | 316.99% |
| KEY241220C00008000 | 2024-06-12 12:51PM EDT | 8.00 | 6.09 | 6.30 | 7.35 | 0.00 | - | - | 1 | 0.00% |
| KEY241220C00009000 | 2024-06-10 9:39AM EDT | 9.00 | 4.70 | 5.40 | 5.50 | 0.00 | - | 1 | 0 | 0.00% |
| KEY241220C00010000 | 2024-08-22 1:03PM EDT | 10.00 | 6.45 | 7.15 | 8.30 | 0.00 | - | 2 | 0 | 140.63% |
| KEY241220C00011000 | 2024-08-26 11:37AM EDT | 11.00 | 6.02 | 5.55 | 5.65 | 0.00 | - | 1 | 51 | 46.48% |
| KEY241220C00012000 | 2024-09-25 9:47AM EDT | 12.00 | 4.65 | 4.65 | 4.90 | 0.00 | - | 1 | 120 | 52.25% |
| KEY241220C00013000 | 2024-09-18 2:49PM EDT | 13.00 | 4.05 | 3.50 | 4.15 | 0.00 | - | 1 | 431 | 63.57% |
| KEY241220C00014000 | 2024-09-24 3:27PM EDT | 14.00 | 2.85 | 2.88 | 2.92 | 0.00 | - | 2 | 703 | 40.33% |
| KEY241220C00015000 | 2024-09-26 2:19PM EDT | 15.00 | 2.12 | 2.00 | 2.10 | 0.00 | - | 17 | 1,553 | 36.72% |
| KEY241220C00016000 | 2024-09-27 1:43PM EDT | 16.00 | 1.42 | 1.35 | 1.39 | +0.05 | +3.65% | 317 | 17,847 | 33.69% |
| KEY241220C00017000 | 2024-09-27 2:26PM EDT | 17.00 | 0.84 | 0.80 | 0.84 | +0.01 | +1.20% | 17 | 3,798 | 31.64% |
| KEY241220C00018000 | 2024-09-27 11:16AM EDT | 18.00 | 0.51 | 0.45 | 0.47 | +0.05 | +10.87% | 10 | 9,627 | 30.57% |
| KEY241220C00019000 | 2024-09-26 1:55PM EDT | 19.00 | 0.25 | 0.22 | 0.26 | 0.00 | - | 6 | 828 | 30.66% |
| KEY241220C00020000 | 2024-09-27 3:00PM EDT | 20.00 | 0.13 | 0.12 | 0.14 | +0.01 | +8.33% | 1 | 516 | 30.96% |
| KEY241220C00021000 | 2024-09-23 12:18PM EDT | 21.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 15 | 102 | 31.84% |
| KEY241220C00022000 | 2024-08-26 3:36PM EDT | 22.00 | 0.05 | 0.01 | 0.23 | 0.00 | - | 2 | 16 | 47.36% |
| KEY241220C00025000 | 2024-08-12 10:01AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 50.98% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY241220P00003000 | 2024-08-08 11:24AM EDT | 3.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 212 | 150.00% |
| KEY241220P00008000 | 2024-09-27 12:42PM EDT | 8.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 28 | 61 | 91.02% |
| KEY241220P00009000 | 2024-08-20 11:47AM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 75 | 68.75% |
| KEY241220P00010000 | 2024-09-13 9:44AM EDT | 10.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | 2 | 361 | 68.75% |
| KEY241220P00011000 | 2024-09-19 3:23PM EDT | 11.00 | 0.09 | 0.05 | 0.12 | 0.00 | - | 1 | 199 | 53.91% |
| KEY241220P00012000 | 2024-09-26 3:50PM EDT | 12.00 | 0.09 | 0.08 | 0.12 | 0.00 | - | 4 | 664 | 48.24% |
| KEY241220P00013000 | 2024-09-20 2:02PM EDT | 13.00 | 0.12 | 0.13 | 0.16 | 0.00 | - | 6 | 403 | 41.80% |
| KEY241220P00014000 | 2024-09-27 12:34PM EDT | 14.00 | 0.20 | 0.22 | 0.25 | -0.05 | -20.00% | 2 | 1,281 | 37.31% |
| KEY241220P00015000 | 2024-09-27 3:52PM EDT | 15.00 | 0.41 | 0.40 | 0.42 | -0.03 | -6.82% | 4 | 4,700 | 33.99% |
| KEY241220P00016000 | 2024-09-27 1:43PM EDT | 16.00 | 0.69 | 0.72 | 0.74 | -0.04 | -5.48% | 312 | 10,705 | 32.42% |
| KEY241220P00017000 | 2024-09-27 3:40PM EDT | 17.00 | 1.24 | 1.20 | 1.22 | -0.01 | -0.80% | 3 | 1,263 | 31.35% |
| KEY241220P00018000 | 2024-09-23 11:12AM EDT | 18.00 | 1.68 | 1.84 | 1.89 | 0.00 | - | 13 | 796 | 31.64% |
| KEY241220P00019000 | 2024-09-10 3:32PM EDT | 19.00 | 3.35 | 2.63 | 2.68 | 0.00 | - | 1 | 363 | 32.03% |
| KEY241220P00020000 | 2024-08-01 11:21AM EDT | 20.00 | 4.85 | 3.00 | 3.10 | 0.00 | - | - | 4 | 0.00% |
| KEY241220P00021000 | 2024-08-29 10:52AM EDT | 21.00 | 4.20 | 4.35 | 4.85 | 0.00 | - | 6 | 77 | 52.93% |
| KEY241220P00022000 | 2024-08-28 10:05AM EDT | 22.00 | 5.27 | 5.50 | 5.65 | 0.00 | - | 1 | 1 | 49.12% |
© 2024 Yahoo. Todos os direitos reservados.