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
59.056,75 -638,79 (-1,07%)
KeyCorp (KEY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY260116C00003000 | 2024-04-11 11:33AM EDT | 3.00 | 11.60 | 9.50 | 14.00 | 0.00 | - | 2 | 7 | 62.11% |
| KEY260116C00005000 | 2024-04-18 2:01PM EDT | 5.00 | 9.20 | 9.60 | 11.05 | 0.00 | - | 2 | 1,217 | 78.71% |
| KEY260116C00008000 | 2024-04-19 11:18AM EDT | 8.00 | 6.90 | 5.60 | 7.20 | 0.00 | - | 10 | 1,974 | 45.22% |
| KEY260116C00010000 | 2024-04-22 9:30AM EDT | 10.00 | 5.35 | 5.00 | 5.40 | 0.00 | - | 1 | 895 | 36.87% |
| KEY260116C00012000 | 2024-04-26 10:51AM EDT | 12.00 | 3.99 | 3.25 | 5.10 | +0.19 | +5.00% | 43 | 1,902 | 52.49% |
| KEY260116C00015000 | 2024-04-26 10:10AM EDT | 15.00 | 2.49 | 2.03 | 2.52 | +0.14 | +5.96% | 3 | 912 | 34.55% |
| KEY260116C00017000 | 2024-04-23 9:40AM EDT | 17.00 | 1.67 | 1.59 | 1.80 | 0.00 | - | 8 | 1,792 | 34.06% |
| KEY260116C00020000 | 2024-04-26 11:58AM EDT | 20.00 | 1.00 | 0.92 | 1.09 | +0.10 | +11.11% | 2 | 1,001 | 33.86% |
| KEY260116C00022000 | 2024-04-26 11:15AM EDT | 22.00 | 0.72 | 0.64 | 0.78 | +0.12 | +20.00% | 10 | 133 | 33.81% |
| KEY260116C00025000 | 2024-04-23 3:38PM EDT | 25.00 | 0.44 | 0.37 | 0.48 | 0.00 | - | 6 | 52 | 33.94% |
| KEY260116C00027000 | 2024-04-10 1:29PM EDT | 27.00 | 0.44 | 0.26 | 0.35 | 0.00 | - | - | 20 | 34.03% |
| KEY260116C00030000 | 2024-04-23 3:38PM EDT | 30.00 | 0.19 | 0.15 | 0.23 | 0.00 | - | 6 | 28 | 34.47% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY260116P00003000 | 2024-03-08 10:31AM EDT | 3.00 | 0.10 | 0.01 | 0.30 | 0.00 | - | 1 | 42 | 77.34% |
| KEY260116P00005000 | 2024-03-06 2:03PM EDT | 5.00 | 0.32 | 0.06 | 0.50 | 0.00 | - | 10 | 519 | 61.72% |
| KEY260116P00008000 | 2024-04-12 2:52PM EDT | 8.00 | 0.72 | 0.48 | 0.65 | 0.00 | - | 40 | 191 | 49.76% |
| KEY260116P00010000 | 2024-04-26 2:23PM EDT | 10.00 | 1.09 | 0.81 | 1.02 | +0.17 | +18.48% | 60 | 594 | 43.70% |
| KEY260116P00012000 | 2024-04-26 3:47PM EDT | 12.00 | 1.55 | 1.27 | 1.67 | +0.08 | +5.44% | 2 | 508 | 40.89% |
| KEY260116P00015000 | 2024-04-26 1:53PM EDT | 15.00 | 2.90 | 2.73 | 3.65 | -0.25 | -7.94% | 1 | 330 | 45.63% |
| KEY260116P00017000 | 2024-04-19 11:02AM EDT | 17.00 | 4.00 | 3.85 | 4.25 | 0.00 | - | 4 | 76 | 36.04% |
| KEY260116P00020000 | 2024-03-14 1:20PM EDT | 20.00 | 6.38 | 5.30 | 8.05 | 0.00 | - | 1 | 31 | 56.20% |
| KEY260116P00022000 | 2024-03-04 4:39PM EDT | 22.00 | 7.90 | 7.20 | 8.50 | 0.00 | - | 2 | 3 | 40.36% |
