Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
KEY240328C00011500 | 2024-03-25 2:00PM EDT | 11.50 | 3.65 | 4.20 | 4.95 | 0.00 | - | 5 | 5 | 596.88% |
KEY240328C00012000 | 2024-02-14 10:56AM EDT | 12.00 | 1.74 | 2.61 | 2.71 | 0.00 | - | 1 | 0 | 0.00% |
KEY240328C00012500 | 2024-03-01 10:53AM EDT | 12.50 | 1.53 | 3.20 | 3.75 | 0.00 | - | 10 | 10 | 426.56% |
KEY240328C00013000 | 2024-03-21 10:57AM EDT | 13.00 | 2.35 | 2.70 | 2.89 | 0.00 | - | 1 | 10 | 254.69% |
KEY240328C00013500 | 2024-03-25 1:21PM EDT | 13.50 | 1.64 | 2.21 | 2.35 | 0.00 | - | 10 | 35 | 201.56% |
KEY240328C00014000 | 2024-03-27 3:56PM EDT | 14.00 | 1.62 | 1.70 | 1.82 | 0.00 | - | 52 | 133 | 143.75% |
KEY240328C00014500 | 2024-03-28 11:39AM EDT | 14.50 | 1.23 | 1.21 | 1.28 | +0.23 | +23.00% | 15 | 479 | 93.75% |
KEY240328C00015000 | 2024-03-28 12:08PM EDT | 15.00 | 0.74 | 0.72 | 0.86 | +0.12 | +19.35% | 252 | 1,758 | 90.63% |
KEY240328C00015500 | 2024-03-28 12:18PM EDT | 15.50 | 0.27 | 0.25 | 0.30 | +0.07 | +35.00% | 205 | 7,402 | 48.83% |
KEY240328C00016000 | 2024-03-28 9:37AM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 68 | 387 | 31.25% |
KEY240328C00016500 | 2024-03-22 12:26PM EDT | 16.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 93 | 50.00% |
KEY240328C00017000 | 2024-03-05 3:27PM EDT | 17.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 13 | 85 | 75.00% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
KEY240328P00010000 | 2024-03-06 1:51PM EDT | 10.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 43 | 576.56% |
KEY240328P00011000 | 2024-02-08 4:49PM EDT | 11.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 3 | 675.00% |
KEY240328P00011500 | 2024-02-13 3:03PM EDT | 11.50 | 0.18 | 0.00 | 0.11 | 0.00 | - | - | 1 | 365.63% |
KEY240328P00012000 | 2024-03-04 3:39PM EDT | 12.00 | 0.05 | 0.00 | 0.49 | 0.00 | - | 20 | 25 | 479.69% |
KEY240328P00012500 | 2024-03-27 10:21AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 233 | 187.50% |
KEY240328P00013000 | 2024-03-26 1:41PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 255 | 162.50% |
KEY240328P00013500 | 2024-03-25 3:26PM EDT | 13.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 280 | 131.25% |
KEY240328P00014000 | 2024-03-27 10:56AM EDT | 14.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 183 | 546 | 106.25% |
KEY240328P00014500 | 2024-03-27 3:09PM EDT | 14.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 203 | 104.69% |
KEY240328P00015000 | 2024-03-28 11:13AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 43 | 455 | 50.00% |
KEY240328P00015500 | 2024-03-28 12:01PM EDT | 15.50 | 0.01 | 0.01 | 0.04 | -0.37 | -97.37% | 32 | 98 | 37.50% |
KEY240328P00016000 | 2024-03-27 1:33PM EDT | 16.00 | 0.63 | 0.26 | 0.29 | 0.00 | - | 1 | 30 | 31.25% |
KEY240328P00016500 | 2024-03-22 2:33PM EDT | 16.50 | 1.43 | 0.69 | 0.79 | 0.00 | - | 20 | 20 | 65.63% |