Deutsche Märkte geschlossen
DAX
13.981,91 +99,61 (+0,72%) Euro Stoxx 50
3.657,03 +16,48 (+0,45%) Dow Jones 30
31.261,90 +8,77 (+0,03%) Gold
1.845,10 +3,90 (+0,21%) EUR/USD
1,0562 -0,0026 (-0,24%) BTC-EUR
27.895,24 +26,93 (+0,10%)
Kinder Morgan, Inc. (KMI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI220916C00010000 | 2022-04-07 3:31PM EDT | 10.00 | 9.17 | 9.25 | 9.40 | 0.00 | - | 10 | 0 | 86.33% |
| KMI220916C00013000 | 2022-04-13 9:54AM EDT | 13.00 | 6.30 | 5.75 | 5.90 | 0.00 | - | 1 | 1 | 0.00% |
| KMI220916C00014000 | 2022-04-28 2:24PM EDT | 14.00 | 4.90 | 5.05 | 5.20 | 0.00 | - | 45 | 0 | 41.21% |
| KMI220916C00015000 | 2022-05-20 1:52PM EDT | 15.00 | 3.95 | 4.10 | 4.25 | +0.07 | +1.80% | 2 | 1,151 | 36.52% |
| KMI220916C00016000 | 2022-05-10 10:19AM EDT | 16.00 | 3.55 | 3.25 | 3.35 | 0.00 | - | 3 | 234 | 33.20% |
| KMI220916C00017000 | 2022-05-19 12:27PM EDT | 17.00 | 2.59 | 2.41 | 2.50 | 0.00 | - | 1 | 566 | 30.08% |
| KMI220916C00018000 | 2022-05-20 11:26AM EDT | 18.00 | 1.76 | 1.74 | 1.78 | -0.09 | -4.86% | 52 | 7,736 | 28.47% |
| KMI220916C00019000 | 2022-05-20 2:40PM EDT | 19.00 | 1.08 | 1.11 | 1.19 | -0.17 | -13.60% | 483 | 13,199 | 27.25% |
| KMI220916C00020000 | 2022-05-20 3:32PM EDT | 20.00 | 0.70 | 0.69 | 0.77 | -0.08 | -10.26% | 227 | 8,953 | 26.95% |
| KMI220916C00021000 | 2022-05-20 2:51PM EDT | 21.00 | 0.41 | 0.41 | 0.48 | -0.09 | -18.00% | 302 | 9,401 | 26.91% |
| KMI220916C00022000 | 2022-05-20 12:26PM EDT | 22.00 | 0.24 | 0.22 | 0.28 | -0.05 | -17.24% | 13 | 3,429 | 26.66% |
| KMI220916C00023000 | 2022-05-20 11:32AM EDT | 23.00 | 0.14 | 0.12 | 0.17 | -0.06 | -30.00% | 3 | 2,241 | 27.15% |
| KMI220916C00024000 | 2022-05-19 12:23PM EDT | 24.00 | 0.11 | 0.05 | 0.11 | 0.00 | - | 1 | 775 | 28.03% |
| KMI220916C00025000 | 2022-05-18 3:53PM EDT | 25.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 1 | 230 | 29.49% |
| KMI220916C00026000 | 2022-05-19 11:13AM EDT | 26.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 10 | 226 | 34.96% |
Putsfür16. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI220916P00010000 | 2022-02-22 2:49PM EDT | 10.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 3 | 26 | 67.38% |
| KMI220916P00011000 | 2022-03-16 2:20PM EDT | 11.00 | 0.13 | 0.00 | 0.07 | 0.00 | - | 10 | 90 | 54.69% |
| KMI220916P00012000 | 2022-05-09 1:50PM EDT | 12.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 20 | 629 | 47.27% |
| KMI220916P00013000 | 2022-05-20 10:13AM EDT | 13.00 | 0.10 | 0.06 | 0.13 | -0.02 | -16.67% | 2 | 4,400 | 45.90% |
| KMI220916P00014000 | 2022-05-16 3:57PM EDT | 14.00 | 0.06 | 0.14 | 0.18 | 0.00 | - | 10 | 1,585 | 41.90% |
| KMI220916P00015000 | 2022-05-20 3:26PM EDT | 15.00 | 0.24 | 0.23 | 0.25 | +0.01 | +4.35% | 94 | 1,939 | 38.09% |
| KMI220916P00016000 | 2022-05-20 1:28PM EDT | 16.00 | 0.44 | 0.34 | 0.39 | +0.15 | +51.72% | 10 | 3,328 | 35.89% |
| KMI220916P00017000 | 2022-05-20 2:50PM EDT | 17.00 | 0.63 | 0.53 | 0.60 | +0.09 | +16.67% | 222 | 8,872 | 33.99% |
| KMI220916P00018000 | 2022-05-20 2:46PM EDT | 18.00 | 0.95 | 0.83 | 0.91 | +0.10 | +11.76% | 164 | 3,917 | 32.52% |
| KMI220916P00019000 | 2022-05-20 10:46AM EDT | 19.00 | 1.26 | 1.25 | 1.35 | -0.04 | -3.08% | 2 | 3,399 | 31.69% |
| KMI220916P00020000 | 2022-05-20 11:06AM EDT | 20.00 | 1.90 | 1.82 | 1.94 | +0.38 | +25.00% | 51 | 267 | 31.74% |
| KMI220916P00021000 | 2022-05-11 12:19PM EDT | 21.00 | 2.80 | 2.56 | 2.69 | 0.00 | - | 20 | 970 | 33.20% |
| KMI220916P00022000 | 2022-04-05 10:49AM EDT | 22.00 | 3.55 | 3.40 | 3.55 | 0.00 | - | - | 1 | 35.79% |
| KMI220916P00023000 | 2022-05-02 10:58AM EDT | 23.00 | 5.05 | 4.15 | 4.40 | 0.00 | - | 10 | 27 | 36.72% |
| KMI220916P00024000 | 2022-05-18 3:18PM EDT | 24.00 | 5.10 | 5.15 | 5.30 | 0.00 | - | 10 | 11 | 37.94% |
| KMI220916P00025000 | 2022-05-03 2:37PM EDT | 25.00 | 6.55 | 6.05 | 6.30 | 0.00 | - | 93 | 93 | 42.19% |
© 2022 Yahoo. Alle Rechte vorbehalten.
