Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
60.908,03 +16,16 (+0,03%)
Keysight Technologies, Inc. (KEYS)
NYSE - Nasdaq Preço em Tempo Real. 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 | 311.13% |
| 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 | 344.21% |
| KEYS240517C00130000 | 2024-04-22 3:52PM EDT | 130.00 | 16.83 | 18.40 | 21.20 | 0.00 | - | 1 | 1 | 95.26% |
| KEYS240517C00135000 | 2024-03-14 10:12AM EDT | 135.00 | 18.90 | 19.70 | 23.50 | 0.00 | - | 1 | 8 | 172.66% |
| KEYS240517C00140000 | 2024-02-21 11:14AM EDT | 140.00 | 8.90 | 16.40 | 18.10 | 0.00 | - | 7 | 9 | 154.27% |
| KEYS240517C00145000 | 2024-05-10 10:40AM EDT | 145.00 | 6.30 | 4.60 | 6.00 | -0.13 | -2.02% | 2 | 174 | 34.55% |
| KEYS240517C00150000 | 2024-05-10 10:58AM EDT | 150.00 | 2.13 | 1.75 | 2.10 | -0.23 | -9.75% | 3 | 459 | 25.95% |
| KEYS240517C00155000 | 2024-05-10 3:24PM EDT | 155.00 | 0.33 | 0.05 | 0.35 | -0.17 | -34.00% | 4 | 529 | 23.44% |
| KEYS240517C00160000 | 2024-05-10 2:17PM EDT | 160.00 | 0.39 | 0.00 | 0.55 | +0.29 | +290.00% | 1 | 502 | 43.36% |
| KEYS240517C00165000 | 2024-05-08 9:30AM EDT | 165.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 4 | 104 | 50.20% |
| KEYS240517C00170000 | 2024-05-07 1:01PM EDT | 170.00 | 0.09 | 0.00 | 0.65 | 0.00 | - | 9 | 69 | 61.91% |
| KEYS240517C00175000 | 2024-05-09 1:29PM EDT | 175.00 | 0.33 | 0.00 | 0.65 | 0.00 | - | 10 | 179 | 72.95% |
| KEYS240517C00180000 | 2024-04-26 9:30AM EDT | 180.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 4 | 70 | 83.30% |
| KEYS240517C00185000 | 2024-02-13 1:05PM EDT | 185.00 | 1.30 | 0.05 | 0.75 | 0.00 | - | 2 | 19 | 96.88% |
| KEYS240517C00190000 | 2024-02-12 10:33AM EDT | 190.00 | 1.71 | 0.05 | 0.70 | 0.00 | - | 8 | 12 | 105.18% |
| KEYS240517C00195000 | 2024-02-09 12:46PM EDT | 195.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 114.26% |
| KEYS240517C00200000 | 2024-02-16 12:16PM EDT | 200.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 114.84% |
| KEYS240517C00210000 | 2024-02-09 12:46PM EDT | 210.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 130.47% |
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 | 365.82% |
| 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 | 186.33% |
| KEYS240517P00100000 | 2024-02-21 12:23PM EDT | 100.00 | 0.83 | 0.00 | 0.65 | 0.00 | - | 3 | 18 | 170.51% |
| KEYS240517P00105000 | 2024-01-09 3:10PM EDT | 105.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 9 | 160.35% |
| KEYS240517P00110000 | 2023-11-15 11:07AM EDT | 110.00 | 2.95 | 0.00 | 3.80 | 0.00 | - | 1 | 21 | 203.71% |
| KEYS240517P00115000 | 2023-12-04 1:54PM EDT | 115.00 | 2.30 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 155.76% |
| KEYS240517P00120000 | 2024-03-19 10:02AM EDT | 120.00 | 0.80 | 0.10 | 0.75 | 0.00 | - | 2 | 99 | 108.79% |
| KEYS240517P00125000 | 2024-04-22 3:53PM EDT | 125.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 5 | 36 | 88.77% |
| KEYS240517P00130000 | 2024-05-06 3:56PM EDT | 130.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 74.32% |
| KEYS240517P00135000 | 2024-05-07 10:54AM EDT | 135.00 | 0.34 | 0.00 | 0.35 | +0.30 | +750.00% | 5 | 103 | 57.67% |
| KEYS240517P00140000 | 2024-05-10 10:42AM EDT | 140.00 | 0.15 | 0.05 | 0.15 | -0.02 | -11.76% | 9 | 141 | 34.38% |
| KEYS240517P00145000 | 2024-05-10 3:24PM EDT | 145.00 | 0.30 | 0.15 | 0.40 | +0.01 | +3.45% | 2 | 240 | 26.76% |
| KEYS240517P00150000 | 2024-05-10 12:25PM EDT | 150.00 | 1.62 | 1.50 | 1.65 | +0.22 | +15.71% | 6 | 380 | 22.83% |
| KEYS240517P00155000 | 2024-04-29 9:30AM EDT | 155.00 | 6.50 | 4.40 | 5.70 | 0.00 | - | 10 | 64 | 33.86% |
| KEYS240517P00160000 | 2024-05-08 9:35AM EDT | 160.00 | 11.60 | 8.50 | 11.50 | 0.00 | - | 3 | 9 | 65.65% |
| KEYS240517P00165000 | 2024-05-01 3:36PM EDT | 165.00 | 19.20 | 13.70 | 16.10 | 0.00 | - | 39 | 1 | 74.85% |
| KEYS240517P00170000 | 2024-05-01 3:36PM EDT | 170.00 | 24.20 | 18.60 | 21.80 | 0.00 | - | 39 | 0 | 65.23% |
© 2024 Yahoo. Todos os direitos reservados.