Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.303,10 +0,20 (+0,01%) EUR/USD
1,0669 -0,0003 (-0,03%) Bitcoin EUR
56.936,23 -2.836,05 (-4,74%)
KeyCorp (KEY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240524C00012000 | 2024-04-18 11:15AM EDT | 12.00 | 2.83 | 2.16 | 3.10 | 0.00 | - | - | 20 | 64.84% |
| KEY240524C00014000 | 2024-04-30 2:52PM EDT | 14.00 | 0.87 | 0.16 | 1.53 | -0.06 | -6.45% | 16 | 17 | 87.30% |
| KEY240524C00014500 | 2024-04-30 12:09PM EDT | 14.50 | 0.58 | 0.41 | 0.52 | -0.14 | -19.44% | 29 | 57 | 35.35% |
| KEY240524C00015000 | 2024-04-30 10:14AM EDT | 15.00 | 0.36 | 0.27 | 0.30 | -0.03 | -7.69% | 11 | 367 | 34.18% |
| KEY240524C00015500 | 2024-04-30 2:21PM EDT | 15.50 | 0.18 | 0.06 | 0.16 | -0.01 | -5.26% | 22 | 359 | 33.59% |
| KEY240524C00016000 | 2024-04-29 9:55AM EDT | 16.00 | 0.09 | 0.06 | 0.09 | -0.02 | -18.18% | 6 | 193 | 34.77% |
| KEY240524C00016500 | 2024-04-23 10:55AM EDT | 16.50 | 0.05 | 0.02 | 0.04 | 0.00 | - | 3 | 82 | 33.99% |
| KEY240524C00017000 | 2024-04-26 9:44AM EDT | 17.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 110 | 37.50% |
| KEY240524C00017500 | 2024-04-25 11:58AM EDT | 17.50 | 0.02 | 0.00 | 0.89 | 0.00 | - | 100 | 101 | 91.60% |
| KEY240524C00018000 | 2024-04-08 12:06PM EDT | 18.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 114.84% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240524P00011000 | 2024-04-23 3:07PM EDT | 11.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 1 | 146.68% |
| KEY240524P00011500 | 2024-04-15 11:32AM EDT | 11.50 | 0.08 | 0.01 | 0.15 | 0.00 | - | 5 | 12,002 | 64.84% |
| KEY240524P00012000 | 2024-04-23 3:30PM EDT | 12.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 5 | 8 | 49.22% |
| KEY240524P00012500 | 2024-04-29 10:25AM EDT | 12.50 | 0.04 | 0.04 | 0.07 | 0.00 | - | 8 | 11 | 44.53% |
| KEY240524P00013000 | 2024-04-30 1:51PM EDT | 13.00 | 0.06 | 0.08 | 0.11 | -0.01 | -14.29% | 1 | 99 | 40.63% |
| KEY240524P00013500 | 2024-04-30 1:53PM EDT | 13.50 | 0.13 | 0.17 | 0.20 | +0.02 | +18.18% | 6 | 520 | 39.26% |
| KEY240524P00014000 | 2024-04-30 1:31PM EDT | 14.00 | 0.27 | 0.20 | 0.36 | 0.00 | - | 7 | 38 | 39.26% |
| KEY240524P00014500 | 2024-04-30 12:33PM EDT | 14.50 | 0.52 | 0.40 | 0.80 | +0.10 | +23.81% | 52 | 62 | 53.71% |
| KEY240524P00015000 | 2024-04-30 11:14AM EDT | 15.00 | 0.75 | 0.38 | 0.91 | +0.06 | +8.70% | 8 | 135 | 41.21% |
| KEY240524P00015500 | 2024-04-22 11:16AM EDT | 15.50 | 1.25 | 0.60 | 1.53 | 0.00 | - | 1 | 31 | 61.33% |
| KEY240524P00016000 | 2024-04-29 9:32AM EDT | 16.00 | 1.45 | 1.16 | 1.79 | 0.00 | - | 32 | 34 | 52.93% |
| KEY240524P00016500 | 2024-04-24 12:33PM EDT | 16.50 | 1.88 | 1.84 | 2.25 | 0.00 | - | - | 33 | 57.81% |
| KEY240524P00017500 | 2024-04-18 10:26AM EDT | 17.50 | 3.35 | 2.42 | 4.95 | 0.00 | - | - | 1 | 110.16% |
