Deutsche Märkte geschlossen
DAX
14.462,19 +230,90 (+1,62%) Euro Stoxx 50
3.808,86 +68,55 (+1,83%) Dow Jones 30
33.212,96 +575,77 (+1,76%) Gold
1.850,60 +3,00 (+0,16%) EUR/USD
1,0739 +0,0006 (+0,05%) BTC-EUR
26.872,25 -264,76 (-0,98%)
KeyCorp (KEY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240119C00005000 | 2022-03-31 9:46AM EDT | 5.00 | 18.00 | 12.60 | 16.10 | 0.00 | - | 1 | 1 | 119.04% |
| KEY240119C00010000 | 2022-05-27 2:59PM EDT | 10.00 | 9.90 | 9.40 | 10.30 | +0.80 | +8.79% | 10 | 11 | 45.56% |
| KEY240119C00013000 | 2022-05-25 10:42AM EDT | 13.00 | 6.92 | 7.00 | 7.50 | 0.00 | - | 2 | 87 | 35.25% |
| KEY240119C00015000 | 2022-05-23 3:54PM EDT | 15.00 | 5.00 | 5.50 | 6.00 | 0.00 | - | 1 | 143 | 34.01% |
| KEY240119C00017000 | 2022-05-23 12:49PM EDT | 17.00 | 3.90 | 4.20 | 4.70 | 0.00 | - | 3 | 45 | 33.03% |
| KEY240119C00020000 | 2022-05-27 1:48PM EDT | 20.00 | 2.85 | 2.70 | 3.00 | -0.13 | -4.36% | 1 | 552 | 30.47% |
| KEY240119C00022000 | 2022-05-27 1:48PM EDT | 22.00 | 2.07 | 1.95 | 2.35 | +0.35 | +20.35% | 2 | 463 | 31.28% |
| KEY240119C00025000 | 2022-05-27 10:25AM EDT | 25.00 | 1.28 | 1.10 | 1.55 | -0.01 | -0.78% | 2 | 2,329 | 31.30% |
| KEY240119C00027000 | 2022-05-25 9:53AM EDT | 27.00 | 0.77 | 0.70 | 1.00 | 0.00 | - | 13 | 1,608 | 29.32% |
| KEY240119C00030000 | 2022-05-26 2:40PM EDT | 30.00 | 0.55 | 0.45 | 0.75 | 0.00 | - | 2 | 97 | 31.15% |
| KEY240119C00032000 | 2022-05-12 3:00PM EDT | 32.00 | 0.33 | 0.20 | 0.60 | 0.00 | - | 1 | 69 | 31.79% |
| KEY240119C00035000 | 2022-05-11 12:45PM EDT | 35.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 2 | 41 | 29.79% |
| KEY240119C00040000 | 2022-05-17 1:48PM EDT | 40.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 4 | 38 | 35.79% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240119P00005000 | 2022-03-14 12:59PM EDT | 5.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| KEY240119P00010000 | 2022-05-27 10:25AM EDT | 10.00 | 0.49 | 0.00 | 0.60 | +0.02 | +4.26% | 2 | 0 | 48.93% |
| KEY240119P00013000 | 2022-05-27 10:25AM EDT | 13.00 | 0.89 | 0.70 | 1.00 | -0.16 | -15.24% | 2 | 1,438 | 41.11% |
| KEY240119P00015000 | 2022-05-27 1:46PM EDT | 15.00 | 1.35 | 1.10 | 1.55 | -0.15 | -10.00% | 22 | 16 | 39.19% |
| KEY240119P00017000 | 2022-05-24 3:06PM EDT | 17.00 | 2.33 | 1.80 | 2.20 | 0.00 | - | 30 | 303 | 36.77% |
| KEY240119P00020000 | 2022-05-17 11:07AM EDT | 20.00 | 4.15 | 3.10 | 3.60 | 0.00 | - | 5 | 67 | 34.71% |
| KEY240119P00022000 | 2022-05-12 3:58PM EDT | 22.00 | 5.40 | 4.20 | 4.70 | 0.00 | - | 1 | 197 | 32.98% |
| KEY240119P00025000 | 2022-05-20 9:30AM EDT | 25.00 | 7.85 | 6.30 | 6.70 | 0.00 | - | 2 | 51 | 31.03% |
| KEY240119P00027000 | 2022-01-24 10:50AM EDT | 27.00 | 6.25 | 4.50 | 6.60 | 0.00 | - | - | 0 | 0.00% |
| KEY240119P00035000 | 2022-01-06 4:24PM EDT | 35.00 | 11.50 | 8.50 | 11.90 | 0.00 | - | 1 | 5 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
