Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.300,95 -577,38 (-0,90%)
Keysight Technologies, Inc. (KEYS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240517C00075000 | 2024-03-28 2:35PM EDT | 75.00 | 82.45 | 71.50 | 75.90 | 0.00 | - | 2 | 1 | 128.52% |
| 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 | 194.29% |
| KEYS240517C00130000 | 2024-04-22 3:52PM EDT | 130.00 | 16.83 | 16.70 | 21.20 | 0.00 | - | 1 | 1 | 68.15% |
| KEYS240517C00135000 | 2024-03-14 10:12AM EDT | 135.00 | 18.90 | 19.70 | 23.50 | 0.00 | - | 1 | 8 | 101.88% |
| KEYS240517C00140000 | 2024-02-21 11:14AM EDT | 140.00 | 8.90 | 16.40 | 18.10 | 0.00 | - | 7 | 9 | 90.84% |
| KEYS240517C00145000 | 2024-04-26 2:00PM EDT | 145.00 | 6.50 | 5.70 | 7.70 | +1.90 | +41.30% | 1 | 167 | 40.97% |
| KEYS240517C00150000 | 2024-04-26 2:55PM EDT | 150.00 | 3.39 | 3.00 | 3.90 | +0.59 | +21.07% | 88 | 385 | 32.13% |
| KEYS240517C00155000 | 2024-04-26 2:55PM EDT | 155.00 | 1.47 | 1.10 | 2.60 | +0.27 | +22.50% | 6 | 403 | 35.83% |
| KEYS240517C00160000 | 2024-04-26 3:47PM EDT | 160.00 | 0.68 | 0.50 | 1.25 | +0.33 | +94.29% | 4 | 544 | 34.12% |
| KEYS240517C00165000 | 2024-04-25 3:20PM EDT | 165.00 | 0.57 | 0.10 | 1.25 | 0.00 | - | 1 | 108 | 42.46% |
| KEYS240517C00170000 | 2024-04-19 3:13PM EDT | 170.00 | 0.30 | 0.05 | 0.95 | 0.00 | - | 2 | 75 | 46.17% |
| KEYS240517C00175000 | 2024-04-10 12:12PM EDT | 175.00 | 0.04 | 0.00 | 0.75 | -0.70 | -94.59% | 3 | 184 | 49.81% |
| KEYS240517C00180000 | 2024-04-15 2:23PM EDT | 180.00 | 0.04 | 0.00 | 0.65 | -0.26 | -86.67% | 4 | 71 | 54.10% |
| KEYS240517C00185000 | 2024-02-13 1:05PM EDT | 185.00 | 1.30 | 0.05 | 0.75 | 0.00 | - | 2 | 19 | 54.05% |
| KEYS240517C00190000 | 2024-02-12 10:33AM EDT | 190.00 | 1.71 | 0.05 | 0.70 | 0.00 | - | 8 | 12 | 58.45% |
| KEYS240517C00195000 | 2024-02-09 12:46PM EDT | 195.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 63.28% |
| KEYS240517C00200000 | 2024-02-16 12:16PM EDT | 200.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 63.38% |
| KEYS240517C00210000 | 2024-02-09 12:46PM EDT | 210.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 71.78% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240517P00070000 | 2023-10-25 12:02PM EDT | 70.00 | 0.60 | 0.00 | 2.05 | 0.00 | - | 1 | 0 | 193.46% |
| 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 | 97.66% |
| KEYS240517P00100000 | 2024-02-21 12:23PM EDT | 100.00 | 0.83 | 0.00 | 0.65 | 0.00 | - | 3 | 18 | 89.16% |
| KEYS240517P00105000 | 2024-01-09 3:10PM EDT | 105.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 9 | 83.64% |
| KEYS240517P00110000 | 2023-11-15 11:07AM EDT | 110.00 | 2.95 | 0.00 | 3.80 | 0.00 | - | 1 | 21 | 106.30% |
| KEYS240517P00115000 | 2023-12-04 1:54PM EDT | 115.00 | 2.30 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 80.81% |
| KEYS240517P00120000 | 2024-03-19 10:02AM EDT | 120.00 | 0.80 | 0.10 | 0.75 | 0.00 | - | 2 | 99 | 55.96% |
| KEYS240517P00125000 | 2024-04-22 3:53PM EDT | 125.00 | 0.40 | 0.05 | 1.05 | 0.00 | - | 5 | 36 | 50.05% |
| KEYS240517P00130000 | 2024-04-26 1:05PM EDT | 130.00 | 0.27 | 0.10 | 0.50 | -0.33 | -55.00% | 10 | 39 | 40.02% |
| KEYS240517P00135000 | 2024-04-26 1:43PM EDT | 135.00 | 0.48 | 0.25 | 0.60 | -0.57 | -54.29% | 20 | 112 | 32.72% |
| KEYS240517P00140000 | 2024-04-26 2:28PM EDT | 140.00 | 1.00 | 0.65 | 2.45 | -1.05 | -51.22% | 11 | 103 | 41.60% |
| KEYS240517P00145000 | 2024-04-26 2:30PM EDT | 145.00 | 2.20 | 1.65 | 3.70 | -1.20 | -35.29% | 9 | 137 | 37.66% |
| KEYS240517P00150000 | 2024-04-25 9:35AM EDT | 150.00 | 5.90 | 3.70 | 5.80 | 0.00 | - | 58 | 92 | 35.32% |
| KEYS240517P00155000 | 2024-04-16 2:34PM EDT | 155.00 | 7.30 | 5.20 | 9.00 | 0.00 | - | 6 | 64 | 35.45% |
| KEYS240517P00160000 | 2024-04-22 1:53PM EDT | 160.00 | 14.50 | 9.60 | 13.40 | 0.00 | - | 2 | 143 | 40.82% |
| KEYS240517P00165000 | 2024-03-13 1:21PM EDT | 165.00 | 14.00 | 9.70 | 11.90 | 0.00 | - | 10 | 56 | 0.00% |
| KEYS240517P00170000 | 2024-03-08 11:42AM EDT | 170.00 | 14.30 | 11.00 | 14.90 | 0.00 | - | 5 | 14 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.