Deutsche Märkte geschlossen

Kinder Morgan, Inc. (KMI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
17,20-0,01 (-0,06%)
Börsenschluss: 04:00PM EST
17,20 0,00 (0,00%)
Nachbörse: 07:43PM EST
In the money
Anzeigen:ListeStellage
Callsfür4. Februar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMI220204C000110002021-12-29 9:32AM EST11.004.805.906.000.00--00.00%
KMI220204C000120002022-01-28 1:42PM EST12.005.055.155.25-0.20-3.81%13612550.00%
KMI220204C000125002022-01-20 3:38PM EST12.504.904.654.750.00--050.00%
KMI220204C000130002022-01-12 9:30AM EST13.004.704.154.250.00-2050.00%
KMI220204C000145002022-01-05 12:53PM EST14.502.472.552.820.00--0101.56%
KMI220204C000150002022-01-28 2:19PM EST15.002.012.052.24-0.45-18.29%1064.84%
KMI220204C000155002022-01-27 2:56PM EST15.501.801.641.760.00-852757.81%
KMI220204C000160002022-01-27 3:08PM EST16.001.411.141.290.00-134150.39%
KMI220204C000165002022-01-28 2:02PM EST16.500.700.760.83-0.08-10.26%17023341.02%
KMI220204C000170002022-01-28 3:59PM EST17.000.420.400.420.00-2424632.81%
KMI220204C000175002022-01-28 3:59PM EST17.500.140.140.15-0.05-26.32%1,0271,96528.52%
KMI220204C000180002022-01-28 3:44PM EST18.000.030.030.04-0.02-40.00%4423,15527.74%
KMI220204C000185002022-01-28 1:19PM EST18.500.010.000.030.00-1022036.72%
KMI220204C000190002022-01-27 2:07PM EST19.000.010.000.010.00-124437.50%
KMI220204C000195002022-01-26 11:27AM EST19.500.060.000.030.00-161655.47%
KMI220204C000205002022-01-19 10:00AM EST20.500.010.000.030.00-502564.06%
KMI220204C000230002021-12-31 9:56AM EST23.000.100.000.130.00-22124.22%
Putsfür4. Februar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMI220204P000105002022-01-11 11:11AM EST10.500.360.000.280.00-11242.19%
KMI220204P000125002021-12-27 1:03PM EST12.500.040.002.130.00--0349.02%
KMI220204P000130002021-12-31 11:26AM EST13.000.020.000.040.00-4027103.13%
KMI220204P000135002021-12-30 3:18PM EST13.500.070.000.050.00--194.53%
KMI220204P000140002022-01-06 10:00AM EST14.000.170.000.020.00-42671.88%
KMI220204P000145002021-12-29 3:46PM EST14.500.150.000.030.00--1564.06%
KMI220204P000150002022-01-25 10:47AM EST15.000.040.000.030.00-2314153.13%
KMI220204P000155002022-01-28 3:40PM EST15.500.020.010.02-0.01-33.33%249245.31%
KMI220204P000160002022-01-28 3:49PM EST16.000.040.030.05-0.02-33.33%2045342.19%
KMI220204P000165002022-01-28 3:13PM EST16.500.130.070.09-0.01-7.14%25182135.16%
KMI220204P000170002022-01-28 3:56PM EST17.000.210.200.22-0.07-25.00%4401,06932.81%
KMI220204P000175002022-01-28 1:55PM EST17.500.520.430.47-0.08-13.33%1731030.86%
KMI220204P000180002022-01-28 11:43AM EST18.000.950.800.89+0.29+43.94%115436.72%
KMI220204P000185002022-01-21 10:34AM EST18.501.481.261.360.00-1143.75%