Deutsche Märkte geschlossen
DAX
13.816,61 +20,76 (+0,15%) Euro Stoxx 50
3.789,62 +12,81 (+0,34%) Dow Jones 30
33.891,67 +130,62 (+0,39%) Gold
1.795,20 -20,30 (-1,12%) EUR/USD
1,0176 -0,0081 (-0,7937%) BTC-EUR
23.811,13 -488,49 (-2,01%)
Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:25PM EDT. Markt geöffnet.
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240119C00003000 | 2022-07-28 3:01PM EDT | 3.00 | 14.90 | 15.65 | 15.80 | 0.00 | - | 1 | 0 | 96.09% |
| KMI240119C00005000 | 2021-12-13 12:33PM EDT | 5.00 | 10.90 | 9.90 | 13.95 | 0.00 | - | 75 | 75 | 84.47% |
| KMI240119C00008000 | 2022-07-28 3:01PM EDT | 8.00 | 10.00 | 10.65 | 10.80 | 0.00 | - | 1 | 2 | 50.10% |
| KMI240119C00010000 | 2022-08-10 2:40PM EDT | 10.00 | 8.15 | 8.65 | 8.80 | +0.55 | +7.24% | 12 | 125 | 38.57% |
| KMI240119C00013000 | 2022-08-09 3:18PM EDT | 13.00 | 5.35 | 5.85 | 6.05 | 0.00 | - | 13 | 2,365 | 30.86% |
| KMI240119C00015000 | 2022-08-11 2:18PM EDT | 15.00 | 4.35 | 4.25 | 4.45 | +1.09 | +33.44% | 12 | 2,777 | 28.32% |
| KMI240119C00017000 | 2022-08-11 10:48AM EDT | 17.00 | 2.87 | 2.96 | 3.10 | +0.26 | +9.96% | 1 | 2,249 | 26.59% |
| KMI240119C00020000 | 2022-08-11 1:00PM EDT | 20.00 | 1.63 | 1.54 | 1.67 | +0.33 | +25.38% | 275 | 3,835 | 25.39% |
| KMI240119C00022000 | 2022-08-11 11:38AM EDT | 22.00 | 0.95 | 1.00 | 1.05 | +0.09 | +10.47% | 44 | 1,527 | 24.85% |
| KMI240119C00025000 | 2022-08-11 2:04PM EDT | 25.00 | 0.51 | 0.46 | 0.51 | +0.09 | +21.43% | 122 | 2,299 | 24.61% |
| KMI240119C00027000 | 2022-08-11 10:48AM EDT | 27.00 | 0.30 | 0.25 | 0.36 | +0.30 | - | 533 | 601 | 25.59% |
| KMI240119C00030000 | 2022-08-11 12:25PM EDT | 30.00 | 0.21 | 0.12 | 0.20 | +0.05 | +31.25% | 3 | 1,213 | 26.22% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240119P00003000 | 2022-08-04 1:39PM EDT | 3.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 112 | 327 | 75.39% |
| KMI240119P00005000 | 2022-08-09 10:10AM EDT | 5.00 | 0.09 | 0.01 | 0.08 | 0.00 | - | 2 | 186 | 53.52% |
| KMI240119P00008000 | 2022-08-09 9:55AM EDT | 8.00 | 0.20 | 0.17 | 0.28 | 0.00 | - | 2 | 192 | 51.07% |
| KMI240119P00010000 | 2022-08-05 2:03PM EDT | 10.00 | 0.35 | 0.26 | 0.38 | 0.00 | - | 3 | 228 | 42.87% |
| KMI240119P00013000 | 2022-08-10 1:08PM EDT | 13.00 | 0.73 | 0.63 | 0.76 | -0.13 | -15.12% | 10 | 668 | 35.99% |
| KMI240119P00015000 | 2022-08-08 1:39PM EDT | 15.00 | 1.36 | 1.07 | 1.20 | 0.00 | - | 100 | 1,128 | 32.74% |
| KMI240119P00017000 | 2022-08-08 2:14PM EDT | 17.00 | 2.16 | 1.72 | 1.82 | 0.00 | - | 58 | 1,487 | 29.83% |
| KMI240119P00020000 | 2022-08-11 2:06PM EDT | 20.00 | 3.30 | 3.25 | 3.40 | -0.48 | -12.70% | 5 | 855 | 28.49% |
| KMI240119P00022000 | 2021-10-22 2:16PM EDT | 22.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| KMI240119P00025000 | 2022-08-11 1:08PM EDT | 25.00 | 7.00 | 6.95 | 7.10 | -1.00 | -12.50% | 11 | 251 | 26.71% |
| KMI240119P00027000 | 2022-07-29 10:33AM EDT | 27.00 | 9.40 | 8.70 | 8.85 | 0.00 | - | - | 304 | 26.22% |
| KMI240119P00030000 | 2021-11-22 4:01PM EDT | 30.00 | 15.36 | 13.65 | 18.50 | 0.00 | - | 2 | 31 | 84.74% |
© 2022 Yahoo. Alle Rechte vorbehalten.
