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
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KEY220617C000160002021-12-13 1:02AM EDT16.007.558.108.900.00--2389.06%
KEY220617C000170002021-11-09 2:09PM EDT17.006.666.106.500.00--2275.49%
KEY220617C000180002021-10-18 10:49AM EDT18.005.504.505.700.00--2231.15%
KEY220617C000190002021-12-13 11:16AM EDT19.004.205.806.100.00-111304.39%
KEY220617C000200002021-12-20 2:17PM EDT20.005.375.005.20+2.42+82.03%2162277.44%
KEY220617C000210002022-01-04 4:11PM EDT21.004.314.204.800.00-3454263.87%
KEY220617C000220002022-01-04 11:43AM EDT22.003.353.403.600.00-1411228.22%
KEY220617C000230002021-12-27 3:26PM EDT23.001.752.452.900.00-28199200.88%
KEY220617C000240002022-01-05 3:36PM EDT24.002.362.152.25+1.01+74.81%1177190.23%
KEY220617C000250002022-01-05 2:13PM EDT25.001.881.601.75+0.20+11.90%24379174.71%
KEY220617C000260002022-01-05 4:48PM EDT26.001.301.201.35+0.15+13.04%108129163.48%
KEY220617C000270002022-01-05 12:00PM EDT27.001.070.801.00+0.12+12.63%4326150.59%
KEY220617C000280002022-01-05 11:15AM EDT28.000.800.600.75+0.13+19.40%87247144.34%
KEY220617C000290002021-11-30 11:26AM EDT29.000.250.200.350.00-433117.58%
KEY220617C000300002022-01-04 4:51PM EDT30.000.400.300.400.00-1112132.81%
KEY220617C000310002022-01-05 3:36PM EDT31.000.280.200.30+0.09+47.37%117128.71%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KEY220617P000150002021-12-13 4:50PM EDT15.000.250.050.200.00-21282.81%
KEY220617P000160002021-12-20 12:17PM EDT16.000.450.100.300.00-101576.95%
KEY220617P000170002021-12-20 2:12PM EDT17.000.600.200.300.00-245265.43%
KEY220617P000180002021-12-20 2:05PM EDT18.000.800.250.400.00-135554.10%
KEY220617P000190002022-01-03 1:51PM EDT19.000.550.350.500.00-1434545.70%
KEY220617P000200002022-01-04 1:20PM EDT20.000.550.550.650.00-1537029.20%
KEY220617P000210002022-01-03 2:42PM EDT21.001.000.750.850.00-31050.00%
KEY220617P000220002022-01-05 10:37AM EDT22.000.900.951.10-0.45-33.33%12920.00%
KEY220617P000230002022-01-04 12:04PM EDT23.001.351.301.400.00-24900.00%
KEY220617P000240002022-01-04 12:28PM EDT24.001.741.651.800.00-61100.00%
KEY220617P000250002022-01-05 1:24PM EDT25.001.952.152.30-1.75-47.30%150.00%
KEY220617P000260002022-01-05 11:04AM EDT26.002.582.752.90-1.42-35.50%10310.00%
KEY220617P000280002021-12-13 1:02AM EDT28.005.603.004.400.00-21210.00%