Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
57.343,13 +328,48 (+0,58%)
Kinder Morgan, Inc. (KMI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240705C00017500 | 2024-06-05 1:52PM EDT | 17.50 | 2.25 | 2.29 | 2.98 | 0.00 | - | 3 | 3 | 110.16% |
| KMI240705C00018000 | 2024-06-18 12:20PM EDT | 18.00 | 1.89 | 1.78 | 2.49 | 0.00 | - | 6 | 6 | 94.14% |
| KMI240705C00018500 | 2024-06-26 2:25PM EDT | 18.50 | 1.30 | 1.30 | 1.45 | -0.02 | -1.52% | 1 | 11 | 49.61% |
| KMI240705C00019000 | 2024-06-28 3:17PM EDT | 19.00 | 0.79 | 0.69 | 1.36 | +0.08 | +11.27% | 31 | 334 | 86.13% |
| KMI240705C00019500 | 2024-06-28 2:45PM EDT | 19.50 | 0.31 | 0.38 | 0.45 | +0.05 | +19.23% | 20 | 457 | 21.49% |
| KMI240705C00020000 | 2024-06-28 3:41PM EDT | 20.00 | 0.12 | 0.07 | 0.09 | +0.07 | +140.00% | 187 | 6,612 | 14.26% |
| KMI240705C00020500 | 2024-06-28 10:49AM EDT | 20.50 | 0.04 | 0.01 | 0.02 | +0.01 | +33.33% | 20 | 108 | 18.36% |
| KMI240705C00021000 | 2024-06-27 1:28PM EDT | 21.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 38 | 30.86% |
| KMI240705C00023500 | 2024-06-25 3:56PM EDT | 23.50 | 0.17 | 0.00 | 0.41 | 0.00 | - | 13 | 33 | 115.63% |
| KMI240705C00024000 | 2024-06-24 12:15PM EDT | 24.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 24 | 30 | 125.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240705P00015500 | 2024-05-28 12:02PM EDT | 15.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 87.50% |
| KMI240705P00016000 | 2024-06-21 1:25PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 50 | 78.13% |
| KMI240705P00016500 | 2024-06-21 1:25PM EDT | 16.50 | 0.02 | 0.00 | 0.37 | 0.00 | - | 22 | 54 | 126.95% |
| KMI240705P00017000 | 2024-05-29 10:48AM EDT | 17.00 | 0.05 | 0.00 | 0.42 | 0.00 | - | - | 0 | 116.41% |
| KMI240705P00017500 | 2024-06-27 10:27AM EDT | 17.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 32 | 63 | 53.13% |
| KMI240705P00018500 | 2024-06-28 1:01PM EDT | 18.50 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 1 | 10 | 53.13% |
| KMI240705P00019000 | 2024-06-26 3:44PM EDT | 19.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 3,857 | 26.56% |
| KMI240705P00019500 | 2024-06-27 3:59PM EDT | 19.50 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 100 | 689 | 16.02% |
| KMI240705P00020000 | 2024-06-28 12:25PM EDT | 20.00 | 0.18 | 0.17 | 0.22 | -0.09 | -33.33% | 1 | 172 | 14.26% |
