Mercado abrirá em 1 h 15 min
BOVESPA
121.341,13 +895,13 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,50 (-1,02%) PETROLEO CRU
81,01 +0,28 (+0,35%) OURO
2.338,60 +7,40 (+0,32%) Bitcoin USD
61.121,63 -3.146,64 (-4,90%)
Keysight Technologies, Inc. (KEYS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS241115C00115000 | 2024-06-03 12:58PM EDT | 115.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| KEYS241115C00125000 | 2024-05-22 11:00AM EDT | 125.00 | 28.60 | 17.30 | 19.90 | 0.00 | - | 1 | 2 | 39.68% |
| KEYS241115C00130000 | 2024-06-11 1:50PM EDT | 130.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| KEYS241115C00135000 | 2024-06-13 3:05PM EDT | 135.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 0.00% |
| KEYS241115C00140000 | 2024-06-21 11:43AM EDT | 140.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 4 | 81 | 0.78% |
| KEYS241115C00145000 | 2024-06-21 11:40AM EDT | 145.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 265 | 1.56% |
| KEYS241115C00150000 | 2024-06-07 3:59PM EDT | 150.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 19 | 54 | 3.13% |
| KEYS241115C00155000 | 2024-06-21 3:54PM EDT | 155.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 3.13% |
| KEYS241115C00160000 | 2024-06-12 1:43PM EDT | 160.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 6.25% |
| KEYS241115C00165000 | 2024-06-12 2:16PM EDT | 165.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 6.25% |
| KEYS241115C00170000 | 2024-06-10 10:14AM EDT | 170.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 170 | 6.25% |
| KEYS241115C00175000 | 2024-06-04 10:04AM EDT | 175.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 6.25% |
| KEYS241115C00180000 | 2024-05-24 12:55PM EDT | 180.00 | 1.16 | 0.35 | 0.85 | 0.00 | - | 1 | 13 | 28.98% |
| KEYS241115C00185000 | 2024-05-21 9:33AM EDT | 185.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 12.50% |
| KEYS241115C00190000 | 2024-05-21 12:21PM EDT | 190.00 | 0.55 | 0.00 | 1.60 | 0.00 | - | 5 | 7 | 38.49% |
| KEYS241115C00210000 | 2024-05-16 3:48PM EDT | 210.00 | 0.80 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 49.74% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS241115P00080000 | 2024-05-21 10:46AM EDT | 80.00 | 0.19 | 0.00 | 2.40 | 0.00 | - | - | 1 | 58.20% |
| KEYS241115P00105000 | 2024-04-01 9:30AM EDT | 105.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| KEYS241115P00110000 | 2024-06-10 10:54AM EDT | 110.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| KEYS241115P00115000 | 2024-06-11 1:13PM EDT | 115.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| KEYS241115P00120000 | 2024-05-13 11:52AM EDT | 120.00 | 2.15 | 2.05 | 2.75 | 0.00 | - | 1 | 4 | 27.14% |
| KEYS241115P00125000 | 2024-05-21 10:24AM EDT | 125.00 | 2.75 | 3.00 | 4.40 | 0.00 | - | - | 8 | 27.93% |
| KEYS241115P00130000 | 2024-06-12 2:37PM EDT | 130.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| KEYS241115P00135000 | 2024-06-20 12:44PM EDT | 135.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.78% |
| KEYS241115P00140000 | 2024-06-13 12:37PM EDT | 140.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 0.00% |
| KEYS241115P00145000 | 2024-06-13 3:05PM EDT | 145.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 23 | 64 | 0.00% |
| KEYS241115P00150000 | 2024-06-05 11:00AM EDT | 150.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 7 | 303 | 0.00% |
| KEYS241115P00155000 | 2024-06-12 9:45AM EDT | 155.00 | 17.56 | 0.00 | 0.00 | 0.00 | - | 2 | 225 | 0.00% |
| KEYS241115P00160000 | 2024-05-22 2:20PM EDT | 160.00 | 15.70 | 22.90 | 25.30 | 0.00 | - | 20 | 88 | 26.32% |
| KEYS241115P00165000 | 2024-05-23 2:36PM EDT | 165.00 | 21.65 | 25.70 | 30.30 | 0.00 | - | 16 | 29 | 29.43% |
© 2024 Yahoo. Todos os direitos reservados.