Deutsche Märkte schließen in 4 Stunden 41 Minuten

Kinder Morgan, Inc. (KMI)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
16,98+0,22 (+1,31%)
Börsenschluss: 04:00PM EDT
17,03 +0,00 (+0,01%)
Nachbörse: 07:56PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMI230120C000030002021-11-15 12:57PM EDT3.0013.8512.6512.900.00-10100.00%
KMI230120C000050002021-10-28 3:34PM EDT5.0012.2811.0511.550.00-6010.00%
KMI230120C000080002021-11-05 9:30AM EDT8.008.907.507.800.00-291180.00%
KMI230120C000100002022-01-05 11:46AM EDT10.006.946.557.05+1.04+17.63%185441.60%
KMI230120C000120002022-01-05 4:30PM EDT12.004.704.554.80+0.05+1.08%8488,4950.00%
KMI230120C000150002022-01-05 4:37PM EDT15.002.192.152.38-0.16-6.81%917,62423.83%
KMI230120C000170002022-01-05 4:48PM EDT17.001.241.261.31-0.06-4.62%4378,94626.34%
KMI230120C000200002022-01-05 3:22PM EDT20.000.490.440.55+0.02+4.26%3029,35030.08%
KMI230120C000220002022-01-05 1:24PM EDT22.000.310.250.31+0.06+24.00%21,88131.79%
KMI230120C000250002022-01-05 1:24PM EDT25.000.150.120.18+0.01+7.14%732,75836.04%
KMI230120C000300002022-01-05 12:57PM EDT30.000.110.100.13+0.01+10.00%52,65644.73%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMI230120P000030002021-12-22 11:38AM EDT3.000.040.000.080.00-4173113.28%
KMI230120P000050002022-01-05 4:50PM EDT5.000.050.010.090.00-523083.59%
KMI230120P000080002022-01-05 2:09PM EDT8.000.110.030.16-0.09-45.00%238560.16%
KMI230120P000100002022-01-04 2:07PM EDT10.000.270.220.270.00-61,72255.47%
KMI230120P000120002022-01-04 4:48PM EDT12.000.550.470.540.00-23,64650.59%
KMI230120P000150002022-01-05 4:55PM EDT15.001.461.381.54-0.01-0.68%1375,38951.22%
KMI230120P000170002022-01-05 12:50PM EDT17.002.252.382.57-0.20-8.16%163,19051.34%
KMI230120P000200002022-01-05 1:04PM EDT20.004.434.554.85-0.47-9.59%151,72554.49%
KMI230120P000220002021-12-23 12:22PM EDT22.007.336.356.600.00-123059.72%
KMI230120P000250002022-01-05 4:55PM EDT25.009.379.159.45-0.38-3.90%1051767.72%
KMI230120P000300002021-11-10 7:52AM EDT30.0013.0613.6515.950.00-19794.38%