Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.691,92 -511,29 (-0,86%) CMC Crypto 200
1.360,55 +47,92 (+3,65%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Keysight Technologies, Inc. (KEYS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240517C00075000 | 2024-03-28 2:35PM EDT | 75.00 | 82.45 | 71.50 | 75.90 | 0.00 | - | 2 | 1 | 191.21% |
| 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 | 240.14% |
| KEYS240517C00130000 | 2024-04-22 3:52PM EDT | 130.00 | 16.83 | 18.80 | 22.30 | 0.00 | - | 1 | 1 | 80.91% |
| KEYS240517C00135000 | 2024-03-14 10:12AM EDT | 135.00 | 18.90 | 19.70 | 23.50 | 0.00 | - | 1 | 8 | 118.97% |
| KEYS240517C00140000 | 2024-02-21 11:14AM EDT | 140.00 | 8.90 | 16.40 | 18.10 | 0.00 | - | 7 | 9 | 106.37% |
| KEYS240517C00145000 | 2024-05-06 10:46AM EDT | 145.00 | 6.43 | 5.70 | 8.30 | +2.91 | +82.67% | 2 | 175 | 46.88% |
| KEYS240517C00150000 | 2024-05-06 1:01PM EDT | 150.00 | 2.74 | 2.80 | 3.10 | +0.49 | +21.78% | 35 | 432 | 25.66% |
| KEYS240517C00155000 | 2024-05-06 3:30PM EDT | 155.00 | 0.80 | 0.90 | 1.05 | +0.25 | +45.45% | 204 | 353 | 24.41% |
| KEYS240517C00160000 | 2024-05-06 1:01PM EDT | 160.00 | 0.28 | 0.15 | 0.35 | -0.46 | -62.16% | 3 | 502 | 26.12% |
| KEYS240517C00165000 | 2024-05-06 11:15AM EDT | 165.00 | 0.40 | 0.05 | 0.40 | +0.25 | +166.67% | 1 | 105 | 36.52% |
| KEYS240517C00170000 | 2024-04-29 9:30AM EDT | 170.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 2 | 72 | 50.83% |
| KEYS240517C00175000 | 2024-05-06 11:15AM EDT | 175.00 | 0.33 | 0.00 | 0.65 | +0.17 | +106.25% | 1 | 180 | 50.88% |
| KEYS240517C00180000 | 2024-04-26 9:30AM EDT | 180.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 4 | 70 | 58.20% |
| KEYS240517C00185000 | 2024-02-13 1:05PM EDT | 185.00 | 1.30 | 0.05 | 0.75 | 0.00 | - | 2 | 19 | 67.82% |
| KEYS240517C00190000 | 2024-02-12 10:33AM EDT | 190.00 | 1.71 | 0.05 | 0.70 | 0.00 | - | 8 | 12 | 73.73% |
| KEYS240517C00195000 | 2024-02-09 12:46PM EDT | 195.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 80.18% |
| KEYS240517C00200000 | 2024-02-16 12:16PM EDT | 200.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 80.57% |
| KEYS240517C00210000 | 2024-02-09 12:46PM EDT | 210.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 91.70% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240517P00070000 | 2023-10-25 12:02PM EDT | 70.00 | 0.60 | 0.00 | 2.05 | 0.00 | - | 1 | 0 | 259.28% |
| 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 | 132.42% |
| KEYS240517P00100000 | 2024-02-21 12:23PM EDT | 100.00 | 0.83 | 0.00 | 0.65 | 0.00 | - | 3 | 18 | 121.09% |
| KEYS240517P00105000 | 2024-01-09 3:10PM EDT | 105.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 9 | 114.06% |
| KEYS240517P00110000 | 2023-11-15 11:07AM EDT | 110.00 | 2.95 | 0.00 | 3.80 | 0.00 | - | 1 | 21 | 144.82% |
| KEYS240517P00115000 | 2023-12-04 1:54PM EDT | 115.00 | 2.30 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 110.94% |
| KEYS240517P00120000 | 2024-03-19 10:02AM EDT | 120.00 | 0.80 | 0.10 | 0.75 | 0.00 | - | 2 | 99 | 77.64% |
| KEYS240517P00125000 | 2024-04-22 3:53PM EDT | 125.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 36 | 64.36% |
| KEYS240517P00130000 | 2024-05-06 3:56PM EDT | 130.00 | 0.13 | 0.00 | 0.15 | -0.88 | -87.13% | 1 | 34 | 44.43% |
| KEYS240517P00135000 | 2024-05-03 10:03AM EDT | 135.00 | 0.48 | 0.05 | 0.30 | 0.00 | - | 5 | 106 | 40.09% |
| KEYS240517P00140000 | 2024-05-06 11:14AM EDT | 140.00 | 0.20 | 0.10 | 0.30 | -0.28 | -58.33% | 4 | 142 | 29.30% |
| KEYS240517P00145000 | 2024-05-06 1:22PM EDT | 145.00 | 0.68 | 0.05 | 0.70 | -0.57 | -45.60% | 12 | 230 | 24.27% |
| KEYS240517P00150000 | 2024-05-06 11:39AM EDT | 150.00 | 2.40 | 2.00 | 2.30 | -0.60 | -20.00% | 30 | 372 | 23.82% |
| KEYS240517P00155000 | 2024-04-29 9:30AM EDT | 155.00 | 6.50 | 4.40 | 6.60 | 0.00 | - | 10 | 64 | 36.40% |
| KEYS240517P00160000 | 2024-04-22 1:53PM EDT | 160.00 | 14.50 | 8.40 | 11.00 | 0.00 | - | 2 | 7 | 44.02% |
| KEYS240517P00165000 | 2024-05-01 3:36PM EDT | 165.00 | 19.20 | 13.00 | 16.60 | 0.00 | - | 39 | 1 | 63.43% |
| KEYS240517P00170000 | 2024-05-01 3:36PM EDT | 170.00 | 24.20 | 18.40 | 21.60 | 0.00 | - | 39 | 0 | 74.78% |
