Deutsche Märkte geschlossen

Kinder Morgan, Inc. (KMI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
19,94+0,32 (+1,63%)
Börsenschluss: 04:00PM EDT
19,89 -0,06 (-0,28%)
Nachbörse: 07:54PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMI220617C000100002022-04-28 2:24PM EDT10.008.659.8010.000.00-700157.03%
KMI220617C000110002022-01-27 4:07PM EDT11.006.455.806.200.00-19500.00%
KMI220617C000120002022-04-28 2:24PM EDT12.006.607.858.000.00-700119.53%
KMI220617C000130002022-05-24 12:36PM EDT13.005.806.807.000.00-1840103.13%
KMI220617C000140002022-05-27 2:32PM EDT14.005.955.856.00+0.70+13.33%27887.89%
KMI220617C000150002022-05-25 2:27PM EDT15.004.304.855.000.00-513273.44%
KMI220617C000160002022-05-25 3:02PM EDT16.003.543.854.000.00-26659.38%
KMI220617C000170002022-05-27 12:03PM EDT17.002.932.862.99+0.33+12.69%265,52844.14%
KMI220617C000180002022-05-27 3:46PM EDT18.001.951.912.02+0.32+19.63%2939,05335.16%
KMI220617C000190002022-05-27 3:46PM EDT19.001.041.031.11+0.14+15.56%91027,69027.93%
KMI220617C000200002022-05-27 3:59PM EDT20.000.410.400.43+0.09+28.13%1,80323,36124.61%
KMI220617C000210002022-05-27 3:59PM EDT21.000.090.080.09+0.03+50.00%3486,60622.27%
KMI220617C000220002022-05-27 3:16PM EDT22.000.030.020.03+0.01+50.00%1,62710,48026.17%
KMI220617C000230002022-05-26 11:03AM EDT23.000.030.000.010.00-51,86429.69%
KMI220617C000240002022-05-13 10:25AM EDT24.000.020.000.030.00-2536243.36%
KMI220617C000250002022-05-03 2:45PM EDT25.000.010.000.010.00-263143.75%
KMI220617C000260002022-03-25 3:36PM EDT26.000.030.000.750.00-80385103.13%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMI220617P000100002022-04-29 10:18AM EDT10.000.010.000.020.00-2452121.88%
KMI220617P000110002022-04-13 9:56AM EDT11.000.020.000.030.00-2086112.50%
KMI220617P000120002022-03-09 1:04PM EDT12.000.080.020.040.00-401,030106.25%
KMI220617P000130002022-05-19 9:52AM EDT13.000.030.000.020.00-1001,24478.13%
KMI220617P000140002022-05-25 10:35AM EDT14.000.010.000.040.00-101,19273.44%
KMI220617P000150002022-05-27 9:33AM EDT15.000.010.010.030.00-613,97760.16%
KMI220617P000160002022-05-27 10:31AM EDT16.000.010.000.030.00-455,42751.95%
KMI220617P000170002022-05-27 2:47PM EDT17.000.030.020.040.00-2299,00342.19%
KMI220617P000180002022-05-27 3:03PM EDT18.000.050.050.06-0.04-44.44%944,21432.62%
KMI220617P000190002022-05-27 3:04PM EDT19.000.170.140.17-0.10-37.04%1723,21727.93%
KMI220617P000200002022-05-27 3:15PM EDT20.000.500.460.51-0.15-23.08%10244625.68%
KMI220617P000210002022-05-27 3:33PM EDT21.001.201.051.24-0.30-20.00%49829.10%
KMI220617P000220002022-05-23 10:46AM EDT22.002.881.962.170.00-13436.33%
KMI220617P000230002022-05-02 11:07AM EDT23.004.903.003.150.00-2244.92%
KMI220617P000240002022-01-04 10:30AM EDT24.008.006.757.050.00--54226.86%
KMI220617P000260002022-01-18 1:10AM EDT26.008.758.559.300.00-430254.98%