Deutsche Märkte geschlossen

Kinder Morgan, Inc. (KMI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
19,03+0,01 (+0,05%)
Börsenschluss: 04:00PM EDT
19,05 +0,02 (+0,11%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMI220916C000100002022-04-07 3:31PM EDT10.009.179.259.400.00-10086.33%
KMI220916C000130002022-04-13 9:54AM EDT13.006.305.755.900.00-110.00%
KMI220916C000140002022-04-28 2:24PM EDT14.004.905.055.200.00-45041.21%
KMI220916C000150002022-05-20 1:52PM EDT15.003.954.104.25+0.07+1.80%21,15136.52%
KMI220916C000160002022-05-10 10:19AM EDT16.003.553.253.350.00-323433.20%
KMI220916C000170002022-05-19 12:27PM EDT17.002.592.412.500.00-156630.08%
KMI220916C000180002022-05-20 11:26AM EDT18.001.761.741.78-0.09-4.86%527,73628.47%
KMI220916C000190002022-05-20 2:40PM EDT19.001.081.111.19-0.17-13.60%48313,19927.25%
KMI220916C000200002022-05-20 3:32PM EDT20.000.700.690.77-0.08-10.26%2278,95326.95%
KMI220916C000210002022-05-20 2:51PM EDT21.000.410.410.48-0.09-18.00%3029,40126.91%
KMI220916C000220002022-05-20 12:26PM EDT22.000.240.220.28-0.05-17.24%133,42926.66%
KMI220916C000230002022-05-20 11:32AM EDT23.000.140.120.17-0.06-30.00%32,24127.15%
KMI220916C000240002022-05-19 12:23PM EDT24.000.110.050.110.00-177528.03%
KMI220916C000250002022-05-18 3:53PM EDT25.000.060.010.080.00-123029.49%
KMI220916C000260002022-05-19 11:13AM EDT26.000.060.000.110.00-1022634.96%
Putsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMI220916P000100002022-02-22 2:49PM EDT10.000.190.000.200.00-32667.38%
KMI220916P000110002022-03-16 2:20PM EDT11.000.130.000.070.00-109054.69%
KMI220916P000120002022-05-09 1:50PM EDT12.000.070.000.070.00-2062947.27%
KMI220916P000130002022-05-20 10:13AM EDT13.000.100.060.13-0.02-16.67%24,40045.90%
KMI220916P000140002022-05-16 3:57PM EDT14.000.060.140.180.00-101,58541.90%
KMI220916P000150002022-05-20 3:26PM EDT15.000.240.230.25+0.01+4.35%941,93938.09%
KMI220916P000160002022-05-20 1:28PM EDT16.000.440.340.39+0.15+51.72%103,32835.89%
KMI220916P000170002022-05-20 2:50PM EDT17.000.630.530.60+0.09+16.67%2228,87233.99%
KMI220916P000180002022-05-20 2:46PM EDT18.000.950.830.91+0.10+11.76%1643,91732.52%
KMI220916P000190002022-05-20 10:46AM EDT19.001.261.251.35-0.04-3.08%23,39931.69%
KMI220916P000200002022-05-20 11:06AM EDT20.001.901.821.94+0.38+25.00%5126731.74%
KMI220916P000210002022-05-11 12:19PM EDT21.002.802.562.690.00-2097033.20%
KMI220916P000220002022-04-05 10:49AM EDT22.003.553.403.550.00--135.79%
KMI220916P000230002022-05-02 10:58AM EDT23.005.054.154.400.00-102736.72%
KMI220916P000240002022-05-18 3:18PM EDT24.005.105.155.300.00-101137.94%
KMI220916P000250002022-05-03 2:37PM EDT25.006.556.056.300.00-939342.19%