Deutsche Märkte öffnen in 7 Stunden 44 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.084,67 -2.282,05 (-4,05%) CMC Crypto 200
1.270,51 -68,55 (-5,12%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Kinder Morgan, Inc. (KMI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240517C00014000 | 2024-04-17 3:43PM EDT | 14.00 | 3.83 | 3.40 | 5.20 | 0.00 | - | - | 1 | 78.91% |
| KMI240517C00015000 | 2024-04-30 10:27AM EDT | 15.00 | 3.46 | 2.69 | 4.20 | 0.00 | - | 18 | 38 | 83.98% |
| KMI240517C00016000 | 2024-04-30 10:52AM EDT | 16.00 | 2.53 | 2.17 | 2.56 | 0.00 | - | 15 | 54 | 54.49% |
| KMI240517C00017000 | 2024-05-01 10:51AM EDT | 17.00 | 1.33 | 0.64 | 1.77 | -0.37 | -21.76% | 1 | 10 | 68.75% |
| KMI240517C00017500 | 2024-04-24 11:31AM EDT | 17.50 | 0.81 | 0.80 | 0.84 | -0.38 | -31.93% | 1 | 0 | 23.63% |
| KMI240517C00018000 | 2024-05-01 3:50PM EDT | 18.00 | 0.43 | 0.39 | 0.43 | -0.09 | -17.31% | 17 | 189 | 19.34% |
| KMI240517C00018500 | 2024-05-01 1:48PM EDT | 18.50 | 0.14 | 0.13 | 0.16 | -0.08 | -36.36% | 174 | 879 | 17.38% |
| KMI240517C00019000 | 2024-05-01 3:44PM EDT | 19.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 147 | 16,107 | 17.58% |
| KMI240517C00019500 | 2024-05-01 12:03PM EDT | 19.50 | 0.02 | 0.00 | 0.43 | -0.01 | -33.33% | 2 | 2,018 | 57.32% |
| KMI240517C00020000 | 2024-04-26 11:09AM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 199 | 25.39% |
| KMI240517C00022000 | 2024-04-25 10:08AM EDT | 22.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 35 | 66 | 82.42% |
| KMI240517C00023000 | 2024-04-09 9:42AM EDT | 23.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | - | 3 | 61.72% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240517P00015000 | 2024-04-18 2:32PM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 34 | 58 | 42.97% |
| KMI240517P00015500 | 2024-04-26 11:32AM EDT | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 41.41% |
| KMI240517P00016000 | 2024-04-29 9:31AM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 2,606 | 34.38% |
| KMI240517P00017000 | 2024-04-29 3:49PM EDT | 17.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 1 | 2,268 | 24.41% |
| KMI240517P00017500 | 2024-05-01 10:37AM EDT | 17.50 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 2 | 109 | 17.77% |
| KMI240517P00018000 | 2024-05-01 3:53PM EDT | 18.00 | 0.11 | 0.11 | 0.14 | +0.02 | +22.22% | 23 | 6,318 | 15.24% |
| KMI240517P00018500 | 2024-05-01 11:43AM EDT | 18.50 | 0.40 | 0.35 | 0.38 | +0.05 | +14.29% | 1,037 | 2,213 | 13.87% |
| KMI240517P00019000 | 2024-05-01 11:32AM EDT | 19.00 | 0.81 | 0.30 | 1.37 | +0.16 | +24.62% | 10 | 196 | 58.40% |
| KMI240517P00020000 | 2024-05-01 12:24PM EDT | 20.00 | 1.83 | 0.93 | 2.06 | +0.33 | +22.00% | 1 | 15 | 55.66% |
| KMI240517P00028000 | 2024-04-22 10:11AM EDT | 28.00 | 9.60 | 9.50 | 10.65 | 0.00 | - | - | 10 | 149.02% |
| KMI240517P00030000 | 2024-04-22 10:11AM EDT | 30.00 | 11.60 | 10.85 | 12.65 | 0.00 | - | - | 4 | 224.61% |
