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
1.857,30 +3,40 (+0,18%) EUR/USD
1,0739 +0,0006 (+0,05%) BTC-EUR
27.392,31 +203,98 (+0,75%)
Kinder Morgan, Inc. (KMI)
NYSE - NYSE Verzögerter Preis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI220617C00010000 | 2022-04-28 2:24PM EDT | 10.00 | 8.65 | 9.80 | 10.00 | 0.00 | - | 70 | 0 | 157.03% |
| KMI220617C00011000 | 2022-01-27 4:07PM EDT | 11.00 | 6.45 | 5.80 | 6.20 | 0.00 | - | 195 | 0 | 0.00% |
| KMI220617C00012000 | 2022-04-28 2:24PM EDT | 12.00 | 6.60 | 7.85 | 8.00 | 0.00 | - | 70 | 0 | 119.53% |
| KMI220617C00013000 | 2022-05-24 12:36PM EDT | 13.00 | 5.80 | 6.80 | 7.00 | 0.00 | - | 18 | 40 | 103.13% |
| KMI220617C00014000 | 2022-05-27 2:32PM EDT | 14.00 | 5.95 | 5.85 | 6.00 | +0.70 | +13.33% | 2 | 78 | 87.89% |
| KMI220617C00015000 | 2022-05-25 2:27PM EDT | 15.00 | 4.30 | 4.85 | 5.00 | 0.00 | - | 5 | 132 | 73.44% |
| KMI220617C00016000 | 2022-05-25 3:02PM EDT | 16.00 | 3.54 | 3.85 | 4.00 | 0.00 | - | 2 | 66 | 59.38% |
| KMI220617C00017000 | 2022-05-27 12:03PM EDT | 17.00 | 2.93 | 2.86 | 2.99 | +0.33 | +12.69% | 26 | 5,528 | 44.14% |
| KMI220617C00018000 | 2022-05-27 3:46PM EDT | 18.00 | 1.95 | 1.91 | 2.02 | +0.32 | +19.63% | 293 | 9,053 | 35.16% |
| KMI220617C00019000 | 2022-05-27 3:46PM EDT | 19.00 | 1.04 | 1.03 | 1.11 | +0.14 | +15.56% | 910 | 27,690 | 27.93% |
| KMI220617C00020000 | 2022-05-27 3:59PM EDT | 20.00 | 0.41 | 0.40 | 0.43 | +0.09 | +28.13% | 1,803 | 23,361 | 24.61% |
| KMI220617C00021000 | 2022-05-27 3:59PM EDT | 21.00 | 0.09 | 0.08 | 0.09 | +0.03 | +50.00% | 348 | 6,606 | 22.27% |
| KMI220617C00022000 | 2022-05-27 3:16PM EDT | 22.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1,627 | 10,480 | 26.17% |
| KMI220617C00023000 | 2022-05-26 11:03AM EDT | 23.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 1,864 | 29.69% |
| KMI220617C00024000 | 2022-05-13 10:25AM EDT | 24.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 25 | 362 | 43.36% |
| KMI220617C00025000 | 2022-05-03 2:45PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 631 | 43.75% |
| KMI220617C00026000 | 2022-03-25 3:36PM EDT | 26.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 80 | 385 | 103.13% |
Putsfür17. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI220617P00010000 | 2022-04-29 10:18AM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 452 | 121.88% |
| KMI220617P00011000 | 2022-04-13 9:56AM EDT | 11.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 86 | 112.50% |
| KMI220617P00012000 | 2022-03-09 1:04PM EDT | 12.00 | 0.08 | 0.02 | 0.04 | 0.00 | - | 40 | 1,030 | 106.25% |
| KMI220617P00013000 | 2022-05-19 9:52AM EDT | 13.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 100 | 1,244 | 78.13% |
| KMI220617P00014000 | 2022-05-25 10:35AM EDT | 14.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 1,192 | 73.44% |
| KMI220617P00015000 | 2022-05-27 9:33AM EDT | 15.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 61 | 3,977 | 60.16% |
| KMI220617P00016000 | 2022-05-27 10:31AM EDT | 16.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 45 | 5,427 | 51.95% |
| KMI220617P00017000 | 2022-05-27 2:47PM EDT | 17.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 229 | 9,003 | 42.19% |
| KMI220617P00018000 | 2022-05-27 3:03PM EDT | 18.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 94 | 4,214 | 32.62% |
| KMI220617P00019000 | 2022-05-27 3:04PM EDT | 19.00 | 0.17 | 0.14 | 0.17 | -0.10 | -37.04% | 172 | 3,217 | 27.93% |
| KMI220617P00020000 | 2022-05-27 3:15PM EDT | 20.00 | 0.50 | 0.46 | 0.51 | -0.15 | -23.08% | 102 | 446 | 25.68% |
| KMI220617P00021000 | 2022-05-27 3:33PM EDT | 21.00 | 1.20 | 1.05 | 1.24 | -0.30 | -20.00% | 4 | 98 | 29.10% |
| KMI220617P00022000 | 2022-05-23 10:46AM EDT | 22.00 | 2.88 | 1.96 | 2.17 | 0.00 | - | 1 | 34 | 36.33% |
| KMI220617P00023000 | 2022-05-02 11:07AM EDT | 23.00 | 4.90 | 3.00 | 3.15 | 0.00 | - | 2 | 2 | 44.92% |
| KMI220617P00024000 | 2022-01-04 10:30AM EDT | 24.00 | 8.00 | 6.75 | 7.05 | 0.00 | - | - | 54 | 226.86% |
| KMI220617P00026000 | 2022-01-18 1:10AM EDT | 26.00 | 8.75 | 8.55 | 9.30 | 0.00 | - | 43 | 0 | 254.98% |
© 2022 Yahoo. Alle Rechte vorbehalten.
