Deutsche Märkte schließen in 8 Stunden 25 Minuten
DAX
18.608,16 +110,26 (+0,60%) Euro Stoxx 50
5.003,54 +19,87 (+0,40%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Gold
2.365,40 -3,90 (-0,16%) EUR/USD
1,0899 -0,0007 (-0,07%) Bitcoin EUR
63.234,41 -121,73 (-0,19%)
Kinder Morgan, Inc. (KMI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240628C00015000 | 2024-05-30 1:58PM EDT | 15.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KMI240628C00017000 | 2024-05-30 2:00PM EDT | 17.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| KMI240628C00017500 | 2024-05-29 12:03PM EDT | 17.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KMI240628C00018000 | 2024-05-21 1:47PM EDT | 18.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KMI240628C00018500 | 2024-05-29 10:28AM EDT | 18.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| KMI240628C00019000 | 2024-06-03 9:33AM EDT | 19.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| KMI240628C00019500 | 2024-06-03 1:58PM EDT | 19.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.03% |
| KMI240628C00020000 | 2024-06-03 3:33PM EDT | 20.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| KMI240628C00020500 | 2024-05-20 1:22PM EDT | 20.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| KMI240628C00021000 | 2024-06-03 2:24PM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| KMI240628C00022000 | 2024-05-29 10:50AM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| KMI240628C00022500 | 2024-05-14 12:35PM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| KMI240628C00023000 | 2024-05-29 2:56PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| KMI240628C00023500 | 2024-06-03 9:45AM EDT | 23.50 | 0.01 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| KMI240628C00024000 | 2024-05-30 3:25PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240628P00017000 | 2024-05-31 2:25PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| KMI240628P00017500 | 2024-05-31 1:44PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| KMI240628P00018000 | 2024-05-23 2:25PM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KMI240628P00018500 | 2024-05-28 11:24AM EDT | 18.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KMI240628P00019000 | 2024-06-03 1:48PM EDT | 19.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| KMI240628P00019500 | 2024-06-03 11:53AM EDT | 19.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| KMI240628P00020000 | 2024-05-24 1:23PM EDT | 20.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
