Deutsche Märkte geschlossen
DAX
15.603,88 -308,45 (-1,94%) Euro Stoxx 50
4.229,56 -70,05 (-1,63%) Dow Jones 30
34.265,37 -450,02 (-1,30%) Gold
1.836,10 -6,50 (-0,35%) EUR/USD
1,1355 +0,0037 (+0,33%) BTC-EUR
31.288,78 -3.411,63 (-9,83%)
KeyCorp (KEY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür18. Februar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY220218C00016000 | 2021-12-22 3:39PM EST | 16.00 | 6.70 | 8.70 | 9.00 | 0.00 | - | - | 0 | 85.55% |
| KEY220218C00018000 | 2022-01-06 1:24PM EST | 18.00 | 7.84 | 6.70 | 7.00 | 0.00 | - | - | 2 | 65.63% |
| KEY220218C00019000 | 2022-01-12 9:30AM EST | 19.00 | 7.50 | 5.70 | 6.40 | 0.00 | - | 2 | 10 | 79.30% |
| KEY220218C00020000 | 2022-01-07 2:41PM EST | 20.00 | 6.33 | 4.60 | 5.00 | 0.00 | - | 2 | 2 | 63.48% |
| KEY220218C00021000 | 2022-01-20 3:51PM EST | 21.00 | 4.30 | 3.80 | 4.00 | 0.00 | - | 1 | 6 | 52.54% |
| KEY220218C00022000 | 2022-01-21 9:50AM EST | 22.00 | 3.14 | 2.90 | 3.10 | -0.66 | -17.37% | 2 | 64 | 47.85% |
| KEY220218C00023000 | 2022-01-21 3:23PM EST | 23.00 | 2.11 | 2.05 | 2.20 | -0.33 | -13.52% | 277 | 177 | 40.82% |
| KEY220218C00024000 | 2022-01-21 3:40PM EST | 24.00 | 1.40 | 1.30 | 1.45 | -0.47 | -25.13% | 19 | 268 | 37.31% |
| KEY220218C00025000 | 2022-01-21 3:31PM EST | 25.00 | 0.80 | 0.75 | 0.85 | -0.10 | -11.11% | 83 | 2,632 | 34.57% |
| KEY220218C00026000 | 2022-01-21 3:59PM EST | 26.00 | 0.40 | 0.40 | 0.45 | -0.05 | -11.11% | 93 | 782 | 33.25% |
| KEY220218C00027000 | 2022-01-21 3:24PM EST | 27.00 | 0.15 | 0.15 | 0.20 | -0.08 | -34.78% | 81 | 570 | 31.74% |
| KEY220218C00028000 | 2022-01-21 3:42PM EST | 28.00 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 5 | 996 | 32.81% |
| KEY220218C00029000 | 2022-01-20 2:33PM EST | 29.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 7 | 545 | 39.45% |
| KEY220218C00030000 | 2022-01-20 1:53PM EST | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 29 | 45.70% |
| KEY220218C00031000 | 2022-01-18 12:07AM EST | 31.00 | 0.08 | - | 0.05 | 0.00 | - | - | 1 | 44.92% |
Putsfür18. Februar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY220218P00015000 | 2021-12-27 10:03AM EST | 15.00 | 0.09 | 0.00 | 0.60 | 0.00 | - | - | 3 | 135.55% |
| KEY220218P00019000 | 2022-01-07 12:42PM EST | 19.00 | 0.08 | 0.00 | 0.90 | 0.00 | - | 56 | 93 | 94.04% |
| KEY220218P00020000 | 2022-01-07 12:42PM EST | 20.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 55 | 68 | 58.01% |
| KEY220218P00021000 | 2022-01-20 11:30AM EST | 21.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 26 | 73 | 47.66% |
| KEY220218P00022000 | 2022-01-21 2:55PM EST | 22.00 | 0.14 | 0.10 | 0.20 | +0.04 | +40.00% | 14 | 1,541 | 41.02% |
| KEY220218P00023000 | 2022-01-21 3:45PM EST | 23.00 | 0.30 | 0.25 | 0.40 | +0.10 | +50.00% | 37 | 203 | 40.33% |
| KEY220218P00024000 | 2022-01-21 3:55PM EST | 24.00 | 0.59 | 0.50 | 0.65 | +0.19 | +47.50% | 43 | 459 | 36.96% |
| KEY220218P00025000 | 2022-01-21 3:31PM EST | 25.00 | 1.03 | 0.90 | 1.00 | +0.22 | +27.16% | 91 | 664 | 32.42% |
| KEY220218P00026000 | 2022-01-21 3:28PM EST | 26.00 | 1.65 | 1.50 | 1.65 | +0.35 | +26.92% | 76 | 342 | 32.86% |
| KEY220218P00027000 | 2022-01-21 1:17PM EST | 27.00 | 2.35 | 1.85 | 2.45 | +0.75 | +46.87% | 156 | 40 | 33.89% |
| KEY220218P00028000 | 2022-01-20 9:32AM EST | 28.00 | 2.15 | 3.10 | 3.50 | 0.00 | - | 1 | 30 | 45.31% |
| KEY220218P00029000 | 2022-01-18 3:39PM EST | 29.00 | 2.55 | 3.80 | 3.90 | 0.00 | - | - | 0 | 0.00% |
| KEY220218P00030000 | 2022-01-04 12:28PM EST | 30.00 | 5.26 | 4.50 | 5.50 | 0.00 | - | - | 3 | 60.55% |
© 2022 Yahoo. Alle Rechte vorbehalten.
