Deutsche Märkte geschlossen

Kinder Morgan, Inc. (KMI)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
18,61+0,47 (+2,61%)
Ab 02:51PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMI230120C000030002022-08-02 9:40AM EDT3.0014.9015.5015.850.00-11139.84%
KMI230120C000050002022-07-28 3:38PM EDT5.0013.0013.5513.750.00-2092.97%
KMI230120C000080002022-07-29 12:42PM EDT8.0010.0510.6510.750.00-98571.09%
KMI230120C000100002022-08-11 11:56AM EDT10.008.608.658.90+0.55+6.83%1533161.72%
KMI230120C000120002022-08-11 10:53AM EDT12.006.606.706.85+0.30+4.76%196050.98%
KMI230120C000130002022-07-28 3:50PM EDT13.005.035.705.850.00-20043.56%
KMI230120C000140002022-07-11 2:15PM EDT14.003.174.204.600.00-30400.00%
KMI230120C000150002022-08-11 1:00PM EDT15.003.953.854.00+0.56+16.52%157,37135.35%
KMI230120C000160002022-08-11 12:28PM EDT16.003.023.003.10+0.42+16.15%131,38031.06%
KMI230120C000170002022-08-11 2:34PM EDT17.002.262.212.32+0.34+17.71%37216,15528.76%
KMI230120C000180002022-08-11 1:45PM EDT18.001.641.611.64+0.34+26.15%8922,49026.86%
KMI230120C000190002022-08-11 2:19PM EDT19.001.091.021.10+0.23+26.74%2581,84825.64%
KMI230120C000200002022-08-11 2:32PM EDT20.000.630.630.69+0.13+26.00%50120,30024.59%
KMI230120C000210002022-08-11 1:06PM EDT21.000.380.370.40+0.08+26.67%5078623.63%
KMI230120C000220002022-08-11 2:32PM EDT22.000.220.200.25+0.06+37.50%466,83224.02%
KMI230120C000230002022-08-11 11:36AM EDT23.000.110.110.14+0.01+10.00%18223.83%
KMI230120C000240002022-07-27 12:27PM EDT24.000.080.060.090.00-101024.51%
KMI230120C000250002022-08-10 12:59PM EDT25.000.040.040.090.00-53,83627.44%
KMI230120C000260002022-06-08 12:40PM EDT26.000.170.000.180.00--135.16%
KMI230120C000270002022-07-28 2:49PM EDT27.000.050.000.160.00-42037.01%
KMI230120C000300002022-08-11 12:08PM EDT30.000.030.000.030.00-104,68733.20%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMI230120P000030002022-06-17 2:13PM EDT3.000.020.000.100.00-18169135.16%
KMI230120P000050002022-08-02 9:30AM EDT5.000.030.000.040.00-130785.94%
KMI230120P000080002022-08-02 9:30AM EDT8.000.050.000.060.00-158159.77%
KMI230120P000100002022-08-02 9:30AM EDT10.000.070.000.180.00-14,02754.69%
KMI230120P000120002022-08-11 11:16AM EDT12.000.120.110.12-0.02-14.29%38,50743.16%
KMI230120P000130002022-08-08 3:45PM EDT13.000.170.110.150.00-3012538.67%
KMI230120P000140002022-08-10 10:32AM EDT14.000.250.160.200.00-4476334.86%
KMI230120P000150002022-08-11 2:08PM EDT15.000.280.270.28-0.09-24.32%68,90931.54%
KMI230120P000160002022-08-11 10:54AM EDT16.000.430.390.43-0.12-21.82%739129.44%
KMI230120P000170002022-08-11 2:24PM EDT17.000.630.610.65-0.17-21.25%4713,94027.44%
KMI230120P000180002022-08-11 1:09PM EDT18.000.960.930.99-0.23-19.33%3337826.12%
KMI230120P000190002022-08-05 2:45PM EDT19.002.311.401.470.00-11,42725.34%
KMI230120P000200002022-08-04 3:38PM EDT20.003.001.972.070.00-16,03824.46%
KMI230120P000210002022-08-02 11:49AM EDT21.003.562.712.820.00-110024.51%
KMI230120P000220002022-08-11 11:25AM EDT22.003.803.553.70-1.40-26.92%535126.03%
KMI230120P000250002022-08-11 10:53AM EDT25.006.656.306.55-0.45-6.34%1154531.45%
KMI230120P000300002022-06-02 11:50AM EDT30.0010.4013.2013.500.00-19896.34%