Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.069,91 -1.391,24 (-2,30%)
KeyCorp (KEY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY250117C00003000 | 2024-04-11 3:24PM EDT | 3.00 | 11.76 | 10.05 | 13.00 | 0.00 | - | 1 | 28 | 243.36% |
| KEY250117C00005000 | 2024-04-26 10:53AM EDT | 5.00 | 9.20 | 9.60 | 10.35 | -0.35 | -3.66% | 2 | 1,103 | 94.53% |
| KEY250117C00008000 | 2024-04-26 1:25PM EDT | 8.00 | 6.90 | 6.70 | 8.35 | +0.60 | +9.52% | 5 | 602 | 83.98% |
| KEY250117C00010000 | 2024-04-26 1:55PM EDT | 10.00 | 5.02 | 4.70 | 5.00 | +0.24 | +5.02% | 20 | 3,606 | 41.50% |
| KEY250117C00013000 | 2024-04-26 10:30AM EDT | 13.00 | 2.74 | 2.64 | 2.72 | -0.11 | -3.86% | 20 | 5,557 | 37.06% |
| KEY250117C00015000 | 2024-04-26 3:19PM EDT | 15.00 | 1.63 | 0.71 | 1.65 | +0.14 | +9.40% | 9 | 8,826 | 35.65% |
| KEY250117C00017000 | 2024-04-26 3:39PM EDT | 17.00 | 0.89 | 0.86 | 0.89 | -0.08 | -8.25% | 3 | 3,389 | 33.74% |
| KEY250117C00020000 | 2024-04-25 11:39AM EDT | 20.00 | 0.31 | 0.31 | 0.34 | 0.00 | - | 1 | 4,769 | 33.20% |
| KEY250117C00022000 | 2024-04-19 12:44PM EDT | 22.00 | 0.22 | 0.15 | 0.19 | 0.00 | - | 5 | 1,646 | 33.79% |
| KEY250117C00025000 | 2024-04-17 9:30AM EDT | 25.00 | 0.10 | 0.02 | 0.23 | 0.00 | - | 1 | 793 | 42.97% |
| KEY250117C00027000 | 2024-04-10 10:16AM EDT | 27.00 | 0.18 | 0.01 | 0.20 | 0.00 | - | 5 | 68 | 45.90% |
| KEY250117C00030000 | 2024-03-25 10:08AM EDT | 30.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 104 | 90 | 52.54% |
| KEY250117C00032000 | 2024-01-04 1:59PM EDT | 32.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 5 | 41.80% |
| KEY250117C00035000 | 2024-03-27 3:38PM EDT | 35.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 35 | 459 | 52.54% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY250117P00003000 | 2024-04-10 10:17AM EDT | 3.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 45 | 1,095 | 98.83% |
| KEY250117P00005000 | 2024-04-25 9:31AM EDT | 5.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 2 | 1,213 | 67.97% |
| KEY250117P00008000 | 2024-04-22 9:30AM EDT | 8.00 | 0.16 | 0.14 | 0.17 | -0.01 | -5.88% | 1 | 4,751 | 50.98% |
| KEY250117P00010000 | 2024-04-25 12:32PM EDT | 10.00 | 0.36 | 0.31 | 0.36 | 0.00 | - | 1 | 11,977 | 44.14% |
| KEY250117P00013000 | 2024-04-26 2:37PM EDT | 13.00 | 1.00 | 0.99 | 1.05 | -0.03 | -2.91% | 11 | 2,840 | 37.79% |
| KEY250117P00015000 | 2024-04-26 1:51PM EDT | 15.00 | 1.86 | 1.87 | 2.59 | -0.20 | -9.71% | 1 | 1,645 | 48.54% |
| KEY250117P00017000 | 2024-04-26 1:39PM EDT | 17.00 | 3.11 | 3.10 | 3.20 | -0.09 | -2.81% | 1 | 1,362 | 33.99% |
| KEY250117P00020000 | 2024-04-17 9:47AM EDT | 20.00 | 5.85 | 5.50 | 6.30 | 0.00 | - | 28 | 798 | 50.15% |
| KEY250117P00022000 | 2024-03-05 2:29PM EDT | 22.00 | 7.10 | 7.05 | 7.20 | 0.00 | - | 104 | 95 | 0.00% |
| KEY250117P00025000 | 2023-12-18 10:35AM EDT | 25.00 | 10.70 | 10.80 | 13.10 | 0.00 | - | 4 | 1 | 81.49% |
| KEY250117P00035000 | 2023-07-14 3:59PM EDT | 35.00 | 24.81 | 23.30 | 23.80 | 0.00 | - | - | 0 | 138.04% |
