Deutsche Märkte geschlossen

KeyCorp (KEY)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
19,82+0,09 (+0,48%)
Börsenschluss: 04:00PM EDT
19,88 +0,06 (+0,30%)
Nachbörse: 07:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KEY240119C000050002022-03-31 9:46AM EDT5.0018.0012.6016.100.00-11119.04%
KEY240119C000100002022-05-27 2:59PM EDT10.009.909.4010.30+0.80+8.79%101145.56%
KEY240119C000130002022-05-25 10:42AM EDT13.006.927.007.500.00-28735.25%
KEY240119C000150002022-05-23 3:54PM EDT15.005.005.506.000.00-114334.01%
KEY240119C000170002022-05-23 12:49PM EDT17.003.904.204.700.00-34533.03%
KEY240119C000200002022-05-27 1:48PM EDT20.002.852.703.00-0.13-4.36%155230.47%
KEY240119C000220002022-05-27 1:48PM EDT22.002.071.952.35+0.35+20.35%246331.28%
KEY240119C000250002022-05-27 10:25AM EDT25.001.281.101.55-0.01-0.78%22,32931.30%
KEY240119C000270002022-05-25 9:53AM EDT27.000.770.701.000.00-131,60829.32%
KEY240119C000300002022-05-26 2:40PM EDT30.000.550.450.750.00-29731.15%
KEY240119C000320002022-05-12 3:00PM EDT32.000.330.200.600.00-16931.79%
KEY240119C000350002022-05-11 12:45PM EDT35.000.200.150.300.00-24129.79%
KEY240119C000400002022-05-17 1:48PM EDT40.000.110.000.350.00-43835.79%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KEY240119P000050002022-03-14 12:59PM EDT5.000.130.000.000.00-14025.00%
KEY240119P000100002022-05-27 10:25AM EDT10.000.490.000.60+0.02+4.26%2048.93%
KEY240119P000130002022-05-27 10:25AM EDT13.000.890.701.00-0.16-15.24%21,43841.11%
KEY240119P000150002022-05-27 1:46PM EDT15.001.351.101.55-0.15-10.00%221639.19%
KEY240119P000170002022-05-24 3:06PM EDT17.002.331.802.200.00-3030336.77%
KEY240119P000200002022-05-17 11:07AM EDT20.004.153.103.600.00-56734.71%
KEY240119P000220002022-05-12 3:58PM EDT22.005.404.204.700.00-119732.98%
KEY240119P000250002022-05-20 9:30AM EDT25.007.856.306.700.00-25131.03%
KEY240119P000270002022-01-24 10:50AM EDT27.006.254.506.600.00--00.00%
KEY240119P000350002022-01-06 4:24PM EDT35.0011.508.5011.900.00-150.00%