Deutsche Märkte geschlossen
DAX
14.462,19 +230,90 (+1,62%) Euro Stoxx 50
3.808,86 +68,55 (+1,83%) Dow Jones 30
33.212,96 +575,77 (+1,76%) Gold
1.850,60 +3,00 (+0,16%) EUR/USD
1,0739 +0,0006 (+0,05%) BTC-EUR
26.862,25 -273,77 (-1,01%)
KeyCorp (KEY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY220617C00016000 | 2022-05-27 10:10AM EDT | 16.00 | 3.82 | 3.70 | 4.00 | +0.62 | +19.37% | 10 | 10 | 74.61% |
| KEY220617C00017000 | 2022-05-24 2:32PM EDT | 17.00 | 2.87 | 2.75 | 3.10 | +0.92 | +47.18% | 1 | 1 | 50.00% |
| KEY220617C00018000 | 2022-05-27 3:49PM EDT | 18.00 | 1.96 | 1.90 | 2.05 | +0.05 | +2.62% | 15 | 146 | 46.88% |
| KEY220617C00019000 | 2022-05-27 2:43PM EDT | 19.00 | 1.10 | 1.05 | 1.25 | -0.06 | -5.17% | 10 | 693 | 41.60% |
| KEY220617C00020000 | 2022-05-27 3:18PM EDT | 20.00 | 0.48 | 0.45 | 0.50 | -0.07 | -12.73% | 259 | 3,286 | 30.76% |
| KEY220617C00021000 | 2022-05-27 1:29PM EDT | 21.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 4 | 2,179 | 28.13% |
| KEY220617C00022000 | 2022-05-23 12:55PM EDT | 22.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 7 | 1,088 | 30.08% |
| KEY220617C00023000 | 2022-05-26 1:28PM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 953 | 39.45% |
| KEY220617C00024000 | 2022-05-11 9:44AM EDT | 24.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,481 | 48.05% |
| KEY220617C00025000 | 2022-05-25 3:04PM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 21 | 1,075 | 55.86% |
| KEY220617C00026000 | 2022-04-28 11:02AM EDT | 26.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 50 | 510 | 56.25% |
| KEY220617C00027000 | 2022-05-23 3:59PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 788 | 62.50% |
| KEY220617C00028000 | 2022-05-18 10:11AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 2,666 | 68.75% |
| KEY220617C00029000 | 2022-04-04 2:24PM EDT | 29.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 475 | 88.67% |
| KEY220617C00030000 | 2022-04-26 10:48AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 191 | 135.35% |
| KEY220617C00031000 | 2022-04-04 1:38PM EDT | 31.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 44 | 100.78% |
| KEY220617C00032000 | 2022-03-28 9:30AM EDT | 32.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 36 | 182.23% |
| KEY220617C00034000 | 2022-01-19 2:37PM EDT | 34.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 116.80% |
Putsfür17. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY220617P00013000 | 2022-05-20 9:30AM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 96.48% |
| KEY220617P00014000 | 2022-05-12 1:55PM EDT | 14.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 120 | 218 | 82.03% |
| KEY220617P00015000 | 2022-05-18 3:29PM EDT | 15.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 71 | 67.97% |
| KEY220617P00016000 | 2022-05-24 10:16AM EDT | 16.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 11 | 355 | 59.77% |
| KEY220617P00017000 | 2022-05-26 12:19PM EDT | 17.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 58 | 495 | 55.47% |
| KEY220617P00018000 | 2022-05-27 3:27PM EDT | 18.00 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 124 | 5,171 | 40.04% |
| KEY220617P00019000 | 2022-05-27 3:27PM EDT | 19.00 | 0.31 | 0.25 | 0.40 | -0.05 | -13.89% | 95 | 1,552 | 39.84% |
| KEY220617P00020000 | 2022-05-26 3:50PM EDT | 20.00 | 0.75 | 0.60 | 0.75 | 0.00 | - | 16 | 860 | 34.47% |
| KEY220617P00021000 | 2022-05-27 3:40PM EDT | 21.00 | 1.35 | 1.30 | 1.45 | -0.10 | -6.90% | 2 | 323 | 36.33% |
| KEY220617P00022000 | 2022-05-26 9:30AM EDT | 22.00 | 2.50 | 2.15 | 2.30 | 0.00 | - | 30 | 819 | 38.09% |
| KEY220617P00023000 | 2022-05-27 11:39AM EDT | 23.00 | 3.30 | 3.10 | 3.30 | -0.57 | -14.73% | 3 | 170 | 48.83% |
| KEY220617P00024000 | 2022-05-26 2:58PM EDT | 24.00 | 4.25 | 4.00 | 4.30 | 0.00 | - | 1 | 183 | 58.40% |
| KEY220617P00025000 | 2022-05-26 2:58PM EDT | 25.00 | 5.24 | 5.00 | 5.40 | 0.00 | - | 1 | 94 | 78.71% |
| KEY220617P00026000 | 2022-05-11 9:40AM EDT | 26.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KEY220617P00027000 | 2022-05-25 10:13AM EDT | 27.00 | 8.31 | 7.00 | 7.30 | 0.00 | - | 1 | 6 | 83.20% |
| KEY220617P00028000 | 2022-02-22 11:56AM EDT | 28.00 | 3.40 | 4.30 | 4.90 | 0.00 | - | 1 | 24 | 0.00% |
| KEY220617P00029000 | 2022-02-18 1:25PM EDT | 29.00 | 4.20 | 5.00 | 6.50 | 0.00 | - | 1 | 6 | 0.00% |
| KEY220617P00030000 | 2022-03-22 2:46PM EDT | 30.00 | 6.00 | 8.70 | 8.90 | 0.00 | - | 4 | 5 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
