Deutsche Märkte geschlossen

KeyCorp (KEY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
24,79-0,34 (-1,35%)
Börsenschluss: 04:00PM EST
24,57 -0,22 (-0,89%)
Nachbörse: 07:54PM EST
In the money
Anzeigen:ListeStellage
Callsfür18. Februar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KEY220218C000160002021-12-22 3:39PM EST16.006.708.709.000.00--085.55%
KEY220218C000180002022-01-06 1:24PM EST18.007.846.707.000.00--265.63%
KEY220218C000190002022-01-12 9:30AM EST19.007.505.706.400.00-21079.30%
KEY220218C000200002022-01-07 2:41PM EST20.006.334.605.000.00-2263.48%
KEY220218C000210002022-01-20 3:51PM EST21.004.303.804.000.00-1652.54%
KEY220218C000220002022-01-21 9:50AM EST22.003.142.903.10-0.66-17.37%26447.85%
KEY220218C000230002022-01-21 3:23PM EST23.002.112.052.20-0.33-13.52%27717740.82%
KEY220218C000240002022-01-21 3:40PM EST24.001.401.301.45-0.47-25.13%1926837.31%
KEY220218C000250002022-01-21 3:31PM EST25.000.800.750.85-0.10-11.11%832,63234.57%
KEY220218C000260002022-01-21 3:59PM EST26.000.400.400.45-0.05-11.11%9378233.25%
KEY220218C000270002022-01-21 3:24PM EST27.000.150.150.20-0.08-34.78%8157031.74%
KEY220218C000280002022-01-21 3:42PM EST28.000.080.050.10-0.07-46.67%599632.81%
KEY220218C000290002022-01-20 2:33PM EST29.000.090.000.100.00-754539.45%
KEY220218C000300002022-01-20 1:53PM EST30.000.050.000.100.00-172945.70%
KEY220218C000310002022-01-18 12:07AM EST31.000.08-0.050.00--144.92%
Putsfür18. Februar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KEY220218P000150002021-12-27 10:03AM EST15.000.090.000.600.00--3135.55%
KEY220218P000190002022-01-07 12:42PM EST19.000.080.000.900.00-569394.04%
KEY220218P000200002022-01-07 12:42PM EST20.000.080.000.150.00-556858.01%
KEY220218P000210002022-01-20 11:30AM EST21.000.050.050.150.00-267347.66%
KEY220218P000220002022-01-21 2:55PM EST22.000.140.100.20+0.04+40.00%141,54141.02%
KEY220218P000230002022-01-21 3:45PM EST23.000.300.250.40+0.10+50.00%3720340.33%
KEY220218P000240002022-01-21 3:55PM EST24.000.590.500.65+0.19+47.50%4345936.96%
KEY220218P000250002022-01-21 3:31PM EST25.001.030.901.00+0.22+27.16%9166432.42%
KEY220218P000260002022-01-21 3:28PM EST26.001.651.501.65+0.35+26.92%7634232.86%
KEY220218P000270002022-01-21 1:17PM EST27.002.351.852.45+0.75+46.87%1564033.89%
KEY220218P000280002022-01-20 9:32AM EST28.002.153.103.500.00-13045.31%
KEY220218P000290002022-01-18 3:39PM EST29.002.553.803.900.00--00.00%
KEY220218P000300002022-01-04 12:28PM EST30.005.264.505.500.00--360.55%