Deutsche Märkte geschlossen

Kinder Morgan, Inc. (KMI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
18,69+0,10 (+0,54%)
Börsenschluss: 04:00PM EDT
18,75 +0,06 (+0,32%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMI221216C000100002022-07-28 3:38PM EDT10.008.008.508.950.00-2053.13%
KMI221216C000120002022-07-29 12:34PM EDT12.006.096.656.850.00-141853.13%
KMI221216C000130002022-08-04 12:23PM EDT13.004.705.655.900.00-55048.54%
KMI221216C000140002022-07-28 12:47PM EDT14.004.024.655.050.00-1648.15%
KMI221216C000150002022-08-09 3:50PM EDT15.003.403.804.000.00-710037.74%
KMI221216C000160002022-08-09 3:28PM EDT16.002.502.903.050.00-5014531.69%
KMI221216C000170002022-08-12 12:05PM EDT17.002.152.082.22+0.10+4.88%867728.57%
KMI221216C000180002022-08-12 3:40PM EDT18.001.471.401.49+0.05+3.52%975,35125.98%
KMI221216C000190002022-08-12 3:56PM EDT19.000.890.850.92+0.05+5.95%958,75624.27%
KMI221216C000200002022-08-12 3:44PM EDT20.000.500.460.52+0.04+8.70%714,94623.19%
KMI221216C000210002022-08-12 1:14PM EDT21.000.250.220.27-0.02-7.41%82,31822.56%
KMI221216C000220002022-08-11 12:51PM EDT22.000.120.110.140.00-179722.56%
KMI221216C000230002022-08-10 12:55PM EDT23.000.060.050.090.00-3651824.02%
KMI221216C000240002022-08-12 3:25PM EDT24.000.040.020.14-0.01-20.00%110030.57%
KMI221216C000250002022-08-12 1:29PM EDT25.000.050.000.080.00-511030.27%
KMI221216C000260002022-06-17 11:08AM EDT26.000.060.000.170.00-12339.26%
KMI221216C000270002022-06-16 10:06AM EDT27.000.080.000.200.00-22044.14%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMI221216P000100002022-08-12 3:22PM EDT10.000.030.010.12-0.01-25.00%226158.98%
KMI221216P000110002022-08-12 3:24PM EDT11.000.040.010.12-0.03-42.86%35151.17%
KMI221216P000120002022-08-12 3:20PM EDT12.000.050.020.12-0.01-16.67%16549.61%
KMI221216P000130002022-08-03 11:36AM EDT13.000.130.000.140.00-233743.75%
KMI221216P000140002022-08-11 11:46AM EDT14.000.120.090.140.00-31,50936.52%
KMI221216P000150002022-08-12 3:44PM EDT15.000.200.190.210.00-121,82633.30%
KMI221216P000160002022-08-12 10:11AM EDT16.000.340.310.35+0.03+9.68%1066931.35%
KMI221216P000170002022-08-12 1:26PM EDT17.000.520.500.55-0.02-3.70%121,16429.15%
KMI221216P000180002022-08-12 12:48PM EDT18.000.830.770.88-0.02-2.35%841,70927.88%
KMI221216P000190002022-08-12 12:48PM EDT19.001.281.241.37-0.03-2.29%811,62827.49%
KMI221216P000200002022-08-12 12:59PM EDT20.001.891.871.98-0.68-26.46%4019026.95%
KMI221216P000210002022-08-02 12:23PM EDT21.003.402.532.820.00-2629.54%
KMI221216P000220002022-07-13 2:52PM EDT22.005.753.353.750.00-50133.20%
KMI221216P000230002022-08-12 11:41AM EDT23.004.604.404.60-0.80-14.81%1210133.11%
KMI221216P000260002022-06-09 3:46PM EDT26.007.059.159.500.00-2094.29%
KMI221216P000270002022-08-04 3:19PM EDT27.009.698.258.650.00--150.68%