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
57.366,80 +556,73 (+0,98%)
Kinder Morgan, Inc. (KMI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240712C00017500 | 2024-06-17 2:02PM EDT | 17.50 | 2.30 | 2.31 | 3.05 | 0.00 | - | 5 | 5 | 79.69% |
| KMI240712C00018000 | 2024-06-27 3:22PM EDT | 18.00 | 1.71 | 1.81 | 2.02 | 0.00 | - | 1 | 4 | 51.76% |
| KMI240712C00018500 | 2024-06-18 3:34PM EDT | 18.50 | 1.35 | 0.96 | 1.91 | 0.00 | - | 1 | 1 | 75.59% |
| KMI240712C00019000 | 2024-06-28 3:17PM EDT | 19.00 | 0.81 | 0.89 | 1.22 | +0.06 | +8.00% | 5 | 21 | 47.85% |
| KMI240712C00019500 | 2024-06-28 3:40PM EDT | 19.50 | 0.46 | 0.33 | 0.51 | +0.12 | +35.29% | 41 | 143 | 19.43% |
| KMI240712C00020000 | 2024-06-28 3:54PM EDT | 20.00 | 0.15 | 0.14 | 0.18 | +0.03 | +25.00% | 59 | 1,686 | 16.02% |
| KMI240712C00020500 | 2024-06-28 9:59AM EDT | 20.50 | 0.04 | 0.02 | 0.06 | 0.00 | - | 12 | 6,239 | 17.38% |
| KMI240712C00021000 | 2024-06-27 10:41AM EDT | 21.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 18 | 40 | 24.02% |
| KMI240712C00025000 | 2024-06-10 12:04PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 50.00% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240712P00015500 | 2024-06-18 11:08AM EDT | 15.50 | 0.01 | 0.00 | 0.37 | 0.00 | - | - | 5 | 106.64% |
| KMI240712P00017000 | 2024-06-24 3:09PM EDT | 17.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 20 | 21 | 66.80% |
| KMI240712P00018000 | 2024-06-25 2:37PM EDT | 18.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 12 | 14 | 52.93% |
| KMI240712P00019000 | 2024-06-28 2:19PM EDT | 19.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 54 | 22.27% |
| KMI240712P00019500 | 2024-06-28 2:12PM EDT | 19.50 | 0.09 | 0.05 | 0.11 | -0.03 | -25.00% | 10 | 157 | 17.09% |
| KMI240712P00020000 | 2024-06-28 2:47PM EDT | 20.00 | 0.32 | 0.22 | 0.43 | +0.03 | +10.34% | 1 | 20 | 24.02% |
