Deutsche Märkte geschlossen
DAX
18.475,45 +24,97 (+0,14%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dow Jones 30
39.373,76 +65,76 (+0,17%) Gold
2.398,50 +29,10 (+1,23%) EUR/USD
1,0837 +0,0022 (+0,21%) Bitcoin EUR
52.218,89 -1.421,81 (-2,65%)
Keysight Technologies, Inc. (KEYS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:48PM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240719C00120000 | 2024-06-03 1:11PM EDT | 120.00 | 18.41 | 14.50 | 17.10 | 0.00 | - | 10 | 10 | 42.82% |
| KEYS240719C00125000 | 2024-06-28 3:16PM EDT | 125.00 | 13.10 | 10.20 | 12.70 | 0.00 | - | 1 | 1 | 43.46% |
| KEYS240719C00130000 | 2024-07-05 10:21AM EDT | 130.00 | 6.40 | 7.10 | 7.50 | -0.35 | -5.19% | 1 | 6 | 27.34% |
| KEYS240719C00135000 | 2024-07-05 9:35AM EDT | 135.00 | 2.89 | 3.00 | 3.30 | +0.09 | +3.21% | 13 | 105 | 20.95% |
| KEYS240719C00140000 | 2024-07-05 12:59PM EDT | 140.00 | 0.85 | 0.80 | 1.00 | +0.20 | +30.77% | 1 | 142 | 20.14% |
| KEYS240719C00145000 | 2024-07-05 12:31PM EDT | 145.00 | 0.24 | 0.20 | 0.30 | -0.03 | -11.11% | 2 | 117 | 22.39% |
| KEYS240719C00150000 | 2024-07-05 10:45AM EDT | 150.00 | 0.10 | 0.00 | 0.20 | +0.02 | +25.00% | 3 | 107 | 28.71% |
| KEYS240719C00155000 | 2024-07-05 1:22PM EDT | 155.00 | 0.17 | 0.05 | 0.30 | +0.07 | +70.00% | 1 | 69 | 39.60% |
| KEYS240719C00160000 | 2024-06-27 9:30AM EDT | 160.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 2 | 66 | 12.50% |
| KEYS240719C00165000 | 2024-05-24 3:36PM EDT | 165.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 2 | 13 | 72.85% |
| KEYS240719C00170000 | 2024-05-21 10:57AM EDT | 170.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 4 | 40 | 80.91% |
| KEYS240719C00175000 | 2024-05-20 3:26PM EDT | 175.00 | 2.45 | 0.00 | 1.35 | 0.00 | - | 11 | 11 | 79.30% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240719P00120000 | 2024-06-27 1:21PM EDT | 120.00 | 0.19 | 0.05 | 0.25 | 0.00 | - | 10 | 28 | 40.58% |
| KEYS240719P00125000 | 2024-07-02 3:07PM EDT | 125.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 38 | 28.71% |
| KEYS240719P00130000 | 2024-07-05 12:09PM EDT | 130.00 | 0.36 | 0.30 | 0.45 | -0.24 | -40.00% | 1 | 97 | 23.24% |
| KEYS240719P00135000 | 2024-07-05 12:45PM EDT | 135.00 | 1.40 | 1.15 | 1.30 | -0.40 | -22.22% | 16 | 711 | 18.82% |
| KEYS240719P00140000 | 2024-06-27 10:35AM EDT | 140.00 | 4.89 | 3.80 | 4.20 | 0.00 | - | 1 | 83 | 19.92% |
| KEYS240719P00145000 | 2024-07-02 9:34AM EDT | 145.00 | 10.08 | 7.80 | 9.40 | +1.18 | +13.26% | 3 | 56 | 35.33% |
| KEYS240719P00150000 | 2024-06-12 2:52PM EDT | 150.00 | 11.77 | 12.00 | 15.40 | 0.00 | - | 1 | 0 | 59.20% |
| KEYS240719P00155000 | 2024-05-22 2:09PM EDT | 155.00 | 8.80 | 16.00 | 20.30 | 0.00 | - | - | 3 | 69.19% |
| KEYS240719P00160000 | 2024-06-27 3:52PM EDT | 160.00 | 25.34 | 22.30 | 25.40 | 0.00 | - | 2 | 10 | 55.76% |
| KEYS240719P00165000 | 2024-06-27 3:52PM EDT | 165.00 | 30.37 | 26.90 | 30.40 | 0.00 | - | - | 0 | 58.45% |
