Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.538,09 +694,48 (+1,18%)
Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240621C00003000 | 2024-04-26 3:46PM EDT | 3.00 | 15.70 | 14.85 | 16.50 | +1.62 | +11.51% | 2 | 1 | 458.59% |
| KMI240621C00005000 | 2024-04-26 3:46PM EDT | 5.00 | 13.70 | 12.80 | 14.55 | +1.48 | +12.11% | 2 | 2 | 331.84% |
| KMI240621C00008000 | 2024-04-26 3:46PM EDT | 8.00 | 10.70 | 9.80 | 10.90 | +1.03 | +10.65% | 6 | 6 | 149.41% |
| KMI240621C00009000 | 2023-11-21 10:41AM EDT | 9.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| KMI240621C00010000 | 2024-04-26 3:46PM EDT | 10.00 | 8.70 | 8.40 | 8.85 | +0.23 | +2.72% | 3 | 3 | 108.20% |
| KMI240621C00012000 | 2024-04-26 1:34PM EDT | 12.00 | 6.75 | 5.25 | 8.20 | +1.55 | +29.81% | 1 | 0 | 61.72% |
| KMI240621C00013000 | 2024-03-06 10:30AM EDT | 13.00 | 4.82 | 5.25 | 5.40 | 0.00 | - | 1 | 1 | 0.00% |
| KMI240621C00014000 | 2023-11-01 11:23AM EDT | 14.00 | 2.75 | 3.80 | 4.15 | 0.00 | - | 2 | 20 | 0.00% |
| KMI240621C00015000 | 2024-04-26 3:07PM EDT | 15.00 | 3.65 | 3.15 | 4.40 | -0.05 | -1.35% | 640 | 102 | 79.49% |
| KMI240621C00016000 | 2024-04-26 3:07PM EDT | 16.00 | 2.68 | 2.23 | 2.83 | +0.52 | +24.07% | 1,920 | 403 | 35.06% |
| KMI240621C00017000 | 2024-04-26 3:49PM EDT | 17.00 | 1.72 | 1.38 | 1.90 | -0.12 | -6.52% | 142 | 7,026 | 28.71% |
| KMI240621C00018000 | 2024-04-26 3:59PM EDT | 18.00 | 0.78 | 0.73 | 0.81 | -0.13 | -14.29% | 630 | 15,756 | 13.28% |
| KMI240621C00019000 | 2024-04-26 3:44PM EDT | 19.00 | 0.24 | 0.22 | 0.25 | -0.06 | -20.00% | 763 | 24,636 | 13.33% |
| KMI240621C00020000 | 2024-04-26 3:46PM EDT | 20.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 111 | 12,224 | 13.87% |
| KMI240621C00021000 | 2024-04-26 3:46PM EDT | 21.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 177 | 18.36% |
| KMI240621C00022000 | 2024-04-26 2:28PM EDT | 22.00 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 3 | 3,331 | 25.39% |
| KMI240621C00023000 | 2024-04-02 12:13PM EDT | 23.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | - | 99 | 38.09% |
| KMI240621C00024000 | 2024-04-26 3:43PM EDT | 24.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 25 | 2 | 54.59% |
| KMI240621C00025000 | 2024-04-09 3:23PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 631 | 38.28% |
| KMI240621C00027000 | 2024-04-26 3:35PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 46 | 39.84% |
| KMI240621C00030000 | 2023-05-25 9:30AM EDT | 30.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 65.82% |
| KMI240621C00032000 | 2023-10-05 10:37AM EDT | 32.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 61.72% |
| KMI240621C00035000 | 2024-02-14 4:48PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 62.50% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240621P00008000 | 2023-11-02 11:01AM EDT | 8.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 113.28% |
| KMI240621P00009000 | 2023-12-05 11:00AM EDT | 9.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 85 | 81.25% |
| KMI240621P00010000 | 2023-12-04 10:45AM EDT | 10.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 10 | 2,611 | 86.33% |
| KMI240621P00011000 | 2023-11-02 11:01AM EDT | 11.00 | 0.14 | 0.00 | 0.13 | 0.00 | - | 2 | 4 | 76.95% |
| KMI240621P00012000 | 2024-03-14 3:25PM EDT | 12.00 | 0.02 | 0.00 | 0.54 | 0.00 | - | 55 | 2,490 | 91.60% |
| KMI240621P00013000 | 2024-03-07 4:59PM EDT | 13.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 264 | 56.64% |
| KMI240621P00014000 | 2024-03-21 10:05AM EDT | 14.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 951 | 49.41% |
| KMI240621P00015000 | 2024-04-26 11:16AM EDT | 15.00 | 0.02 | 0.02 | 0.10 | 0.00 | - | 180 | 10,870 | 40.82% |
| KMI240621P00016000 | 2024-04-25 9:48AM EDT | 16.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 140 | 6,006 | 27.54% |
| KMI240621P00017000 | 2024-04-25 3:58PM EDT | 17.00 | 0.09 | 0.06 | 0.08 | +0.01 | +12.50% | 2 | 7,049 | 20.31% |
| KMI240621P00018000 | 2024-04-26 3:46PM EDT | 18.00 | 0.23 | 0.22 | 0.25 | +0.03 | +15.00% | 139 | 9,850 | 18.36% |
| KMI240621P00019000 | 2024-04-26 3:46PM EDT | 19.00 | 0.71 | 0.68 | 0.90 | +0.07 | +10.94% | 629 | 590 | 25.00% |
| KMI240621P00020000 | 2024-04-22 2:39PM EDT | 20.00 | 1.68 | 0.97 | 2.62 | +0.29 | +20.86% | 8 | 769 | 63.18% |
| KMI240621P00022000 | 2024-03-12 11:51AM EDT | 22.00 | 4.18 | 4.00 | 4.10 | 0.00 | - | 25 | 44 | 62.50% |
| KMI240621P00035000 | 2024-01-22 4:50PM EDT | 35.00 | 17.90 | 16.60 | 18.60 | 0.00 | - | - | 0 | 161.04% |
