Deutsche Märkte geschlossen

Kinder Morgan, Inc. (KMI)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
18,61+0,48 (+2,62%)
Ab 03:20PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMI220819C000100002022-07-28 3:18PM EDT10.007.968.608.700.00--0196.88%
KMI220819C000120002022-07-25 1:26PM EDT12.005.956.606.700.00--0145.31%
KMI220819C000130002022-07-08 2:28PM EDT13.004.054.854.950.00--00.00%
KMI220819C000135002022-08-04 3:46PM EDT13.503.855.105.200.00--13110.94%
KMI220819C000140002022-08-04 3:06PM EDT14.003.454.604.700.00--3100.00%
KMI220819C000150002022-08-11 10:37AM EDT15.003.503.603.70+0.79+29.15%13879.69%
KMI220819C000155002022-08-03 9:35AM EDT15.503.253.153.20+0.78+31.58%1177.34%
KMI220819C000160002022-08-08 1:36PM EDT16.002.662.652.74+0.93+53.76%1971.48%
KMI220819C000165002022-07-29 10:28AM EDT16.501.552.102.240.00--154.69%
KMI220819C000170002022-08-11 2:02PM EDT17.001.681.651.70+0.66+64.71%88850.00%
KMI220819C000175002022-08-11 2:03PM EDT17.501.191.171.23+0.54+83.08%181,18842.58%
KMI220819C000180002022-08-11 2:08PM EDT18.000.750.710.76+0.46+158.62%1098,97632.62%
KMI220819C000185002022-08-11 2:20PM EDT18.500.350.330.38+0.24+218.18%3613,00727.54%
KMI220819C000190002022-08-11 2:34PM EDT19.000.110.100.11+0.08+266.67%3,0695,22221.88%
KMI220819C000195002022-08-11 2:03PM EDT19.500.020.010.02+0.01+100.00%6077820.31%
KMI220819C000200002022-08-11 1:33PM EDT20.000.010.000.020.00-3772,30328.52%
KMI220819C000210002022-07-21 2:41PM EDT21.000.030.000.010.00--3738.28%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMI220819P000120002022-07-28 3:48PM EDT12.000.020.000.070.00--10145.31%
KMI220819P000130002022-07-29 3:49PM EDT13.000.020.000.050.00--412115.63%
KMI220819P000135002022-07-21 12:44PM EDT13.500.040.000.060.00--22107.81%
KMI220819P000140002022-08-02 10:00AM EDT14.000.010.000.070.00-1380100.00%
KMI220819P000150002022-08-11 10:12AM EDT15.000.010.000.06-0.01-50.00%101,00077.34%
KMI220819P000155002022-07-27 11:15AM EDT15.500.060.000.070.00--7069.53%
KMI220819P000160002022-08-11 2:16PM EDT16.000.010.000.01-0.02-66.67%41,95446.88%
KMI220819P000165002022-08-10 1:38PM EDT16.500.020.000.030.00-967647.66%
KMI220819P000170002022-08-11 12:50PM EDT17.000.010.010.02-0.04-80.00%351,17135.16%
KMI220819P000175002022-08-11 2:03PM EDT17.500.020.020.03-0.09-81.82%651,80428.13%
KMI220819P000180002022-08-11 1:10PM EDT18.000.050.050.07-0.25-83.33%1011,77223.83%
KMI220819P000185002022-08-11 2:19PM EDT18.500.170.170.19-0.38-69.09%5744120.90%
KMI220819P000190002022-08-11 1:00PM EDT19.000.400.410.45-1.00-71.43%47817.19%
KMI220819P000195002022-08-11 1:52PM EDT19.500.890.770.88-0.71-44.37%100.00%
KMI220819P000200002022-08-02 12:40PM EDT20.002.101.251.380.00-4310.00%
KMI220819P000210002022-07-21 12:20PM EDT21.003.702.262.380.00--60.00%
KMI220819P000220002022-07-12 11:06AM EDT22.005.603.753.900.00--32125.59%
KMI220819P000225002022-07-27 9:38AM EDT22.504.843.803.900.00--459.38%
KMI220819P000280002022-07-06 1:02PM EDT28.0012.0010.0510.200.00--17256.84%
KMI220819P000290002022-07-08 10:03AM EDT29.0012.4011.0511.200.00--39269.92%
KMI220819P000300002022-07-05 3:06PM EDT30.0013.7512.0512.200.00--64282.23%