Deutsche Märkte öffnen in 2 Stunden 59 Minuten
Nikkei 225
38.759,63 -163,37 (-0,42%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Bitcoin EUR
63.409,34 +733,75 (+1,17%) CMC Crypto 200
1.449,68 -18,26 (-1,24%) Nasdaq Compositive
16.828,67 +93,67 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Kinder Morgan, Inc. (KMI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240614C00017000 | 2024-06-03 1:36PM EDT | 17.00 | 2.45 | 2.23 | 3.70 | +0.09 | +3.81% | 1 | 1 | 108.40% |
| KMI240614C00018000 | 2024-05-09 10:10AM EDT | 18.00 | 1.07 | 1.05 | 1.75 | 0.00 | - | 8 | 8 | 60.16% |
| KMI240614C00018500 | 2024-05-31 2:23PM EDT | 18.50 | 0.93 | 0.97 | 1.28 | 0.00 | - | 7 | 47 | 50.39% |
| KMI240614C00019000 | 2024-06-03 3:59PM EDT | 19.00 | 0.59 | 0.44 | 0.62 | +0.11 | +22.92% | 111 | 331 | 23.05% |
| KMI240614C00019500 | 2024-06-03 3:58PM EDT | 19.50 | 0.21 | 0.21 | 0.25 | 0.00 | - | 339 | 346 | 18.56% |
| KMI240614C00020000 | 2024-06-03 3:37PM EDT | 20.00 | 0.04 | 0.04 | 0.07 | -0.04 | -50.00% | 110 | 438 | 17.77% |
| KMI240614C00020500 | 2024-05-21 3:44PM EDT | 20.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 11 | 11 | 21.29% |
| KMI240614C00021000 | 2024-05-21 10:13AM EDT | 21.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 20 | 39.65% |
| KMI240614C00021500 | 2024-06-03 11:14AM EDT | 21.50 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| KMI240614C00023000 | 2024-06-03 12:47PM EDT | 23.00 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| KMI240614C00023500 | 2024-06-03 1:02PM EDT | 23.50 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240614P00015500 | 2024-06-03 9:32AM EDT | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 14 | 60.94% |
| KMI240614P00016000 | 2024-06-03 1:32PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 804 | 26 | 53.13% |
| KMI240614P00016500 | 2024-06-03 2:41PM EDT | 16.50 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| KMI240614P00017000 | 2024-06-03 10:56AM EDT | 17.00 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| KMI240614P00017500 | 2024-06-03 1:25PM EDT | 17.50 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 10 | 0 | 53.13% |
| KMI240614P00018000 | 2024-06-03 3:17PM EDT | 18.00 | 0.05 | 0.02 | 0.19 | +0.01 | +25.00% | 1 | 5 | 53.91% |
| KMI240614P00018500 | 2024-06-03 10:35AM EDT | 18.50 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 506 | 1,951 | 24.22% |
| KMI240614P00019000 | 2024-06-03 2:36PM EDT | 19.00 | 0.07 | 0.05 | 0.08 | -0.05 | -41.67% | 104 | 40 | 19.14% |
| KMI240614P00019500 | 2024-06-03 3:27PM EDT | 19.50 | 0.21 | 0.18 | 0.21 | -0.09 | -30.00% | 518 | 1,273 | 15.63% |
| KMI240614P00020000 | 2024-05-31 10:42AM EDT | 20.00 | 0.76 | 0.51 | 0.75 | 0.00 | - | 1 | 201 | 33.40% |
