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
KEY220617C000160002022-05-27 10:10AM EDT16.003.823.704.00+0.62+19.37%101074.61%
KEY220617C000170002022-05-24 2:32PM EDT17.002.872.753.10+0.92+47.18%1150.00%
KEY220617C000180002022-05-27 3:49PM EDT18.001.961.902.05+0.05+2.62%1514646.88%
KEY220617C000190002022-05-27 2:43PM EDT19.001.101.051.25-0.06-5.17%1069341.60%
KEY220617C000200002022-05-27 3:18PM EDT20.000.480.450.50-0.07-12.73%2593,28630.76%
KEY220617C000210002022-05-27 1:29PM EDT21.000.100.100.15-0.05-33.33%42,17928.13%
KEY220617C000220002022-05-23 12:55PM EDT22.000.020.000.050.00-71,08830.08%
KEY220617C000230002022-05-26 1:28PM EDT23.000.030.000.050.00-195339.45%
KEY220617C000240002022-05-11 9:44AM EDT24.000.010.000.050.00-21,48148.05%
KEY220617C000250002022-05-25 3:04PM EDT25.000.020.000.050.00-211,07555.86%
KEY220617C000260002022-04-28 11:02AM EDT26.000.070.000.050.00-5051056.25%
KEY220617C000270002022-05-23 3:59PM EDT27.000.050.000.050.00-1078862.50%
KEY220617C000280002022-05-18 10:11AM EDT28.000.050.000.050.00-42,66668.75%
KEY220617C000290002022-04-04 2:24PM EDT29.000.050.000.150.00-1047588.67%
KEY220617C000300002022-04-26 10:48AM EDT30.000.050.000.750.00-10191135.35%
KEY220617C000310002022-04-04 1:38PM EDT31.000.010.000.150.00-344100.78%
KEY220617C000320002022-03-28 9:30AM EDT32.000.050.001.500.00-336182.23%
KEY220617C000340002022-01-19 2:37PM EDT34.000.150.000.150.00--1116.80%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KEY220617P000130002022-05-20 9:30AM EDT13.000.050.000.100.00-2296.48%
KEY220617P000140002022-05-12 1:55PM EDT14.000.110.000.100.00-12021882.03%
KEY220617P000150002022-05-18 3:29PM EDT15.000.080.000.100.00-17167.97%
KEY220617P000160002022-05-24 10:16AM EDT16.000.150.050.100.00-1135559.77%
KEY220617P000170002022-05-26 12:19PM EDT17.000.100.050.150.00-5849555.47%
KEY220617P000180002022-05-27 3:27PM EDT18.000.120.100.15-0.08-40.00%1245,17140.04%
KEY220617P000190002022-05-27 3:27PM EDT19.000.310.250.40-0.05-13.89%951,55239.84%
KEY220617P000200002022-05-26 3:50PM EDT20.000.750.600.750.00-1686034.47%
KEY220617P000210002022-05-27 3:40PM EDT21.001.351.301.45-0.10-6.90%232336.33%
KEY220617P000220002022-05-26 9:30AM EDT22.002.502.152.300.00-3081938.09%
KEY220617P000230002022-05-27 11:39AM EDT23.003.303.103.30-0.57-14.73%317048.83%
KEY220617P000240002022-05-26 2:58PM EDT24.004.254.004.300.00-118358.40%
KEY220617P000250002022-05-26 2:58PM EDT25.005.245.005.400.00-19478.71%
KEY220617P000260002022-05-11 9:40AM EDT26.007.180.000.000.00-200.00%
KEY220617P000270002022-05-25 10:13AM EDT27.008.317.007.300.00-1683.20%
KEY220617P000280002022-02-22 11:56AM EDT28.003.404.304.900.00-1240.00%
KEY220617P000290002022-02-18 1:25PM EDT29.004.205.006.500.00-160.00%
KEY220617P000300002022-03-22 2:46PM EDT30.006.008.708.900.00-450.00%