Deutsche Märkte geschlossen

Kinder Morgan, Inc. (KMI)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
18,54-0,15 (-0,80%)
Ab 12:25PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMI240119C000030002022-07-28 3:01PM EDT3.0014.9015.6515.800.00-1096.09%
KMI240119C000050002021-12-13 12:33PM EDT5.0010.909.9013.950.00-757584.47%
KMI240119C000080002022-07-28 3:01PM EDT8.0010.0010.6510.800.00-1250.10%
KMI240119C000100002022-08-10 2:40PM EDT10.008.158.658.80+0.55+7.24%1212538.57%
KMI240119C000130002022-08-09 3:18PM EDT13.005.355.856.050.00-132,36530.86%
KMI240119C000150002022-08-11 2:18PM EDT15.004.354.254.45+1.09+33.44%122,77728.32%
KMI240119C000170002022-08-11 10:48AM EDT17.002.872.963.10+0.26+9.96%12,24926.59%
KMI240119C000200002022-08-11 1:00PM EDT20.001.631.541.67+0.33+25.38%2753,83525.39%
KMI240119C000220002022-08-11 11:38AM EDT22.000.951.001.05+0.09+10.47%441,52724.85%
KMI240119C000250002022-08-11 2:04PM EDT25.000.510.460.51+0.09+21.43%1222,29924.61%
KMI240119C000270002022-08-11 10:48AM EDT27.000.300.250.36+0.30-53360125.59%
KMI240119C000300002022-08-11 12:25PM EDT30.000.210.120.20+0.05+31.25%31,21326.22%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMI240119P000030002022-08-04 1:39PM EDT3.000.040.000.100.00-11232775.39%
KMI240119P000050002022-08-09 10:10AM EDT5.000.090.010.080.00-218653.52%
KMI240119P000080002022-08-09 9:55AM EDT8.000.200.170.280.00-219251.07%
KMI240119P000100002022-08-05 2:03PM EDT10.000.350.260.380.00-322842.87%
KMI240119P000130002022-08-10 1:08PM EDT13.000.730.630.76-0.13-15.12%1066835.99%
KMI240119P000150002022-08-08 1:39PM EDT15.001.361.071.200.00-1001,12832.74%
KMI240119P000170002022-08-08 2:14PM EDT17.002.161.721.820.00-581,48729.83%
KMI240119P000200002022-08-11 2:06PM EDT20.003.303.253.40-0.48-12.70%585528.49%
KMI240119P000220002021-10-22 2:16PM EDT22.006.870.000.000.00-25000.00%
KMI240119P000250002022-08-11 1:08PM EDT25.007.006.957.10-1.00-12.50%1125126.71%
KMI240119P000270002022-07-29 10:33AM EDT27.009.408.708.850.00--30426.22%
KMI240119P000300002021-11-22 4:01PM EDT30.0015.3613.6518.500.00-23184.74%