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
59.215,49 -620,50 (-1,04%)
Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI250117C00003000 | 2024-04-26 3:37PM EDT | 3.00 | 15.69 | 15.25 | 16.25 | +1.50 | +10.57% | 3 | 3 | 111.72% |
| KMI250117C00005000 | 2023-11-21 10:41AM EDT | 5.00 | 12.03 | 12.25 | 12.85 | 0.00 | - | 1 | 2 | 0.00% |
| KMI250117C00008000 | 2024-04-26 3:07PM EDT | 8.00 | 10.75 | 9.80 | 11.60 | +1.50 | +16.22% | 1,280 | 301 | 103.71% |
| KMI250117C00010000 | 2024-04-26 3:46PM EDT | 10.00 | 8.70 | 7.85 | 9.60 | +0.50 | +6.10% | 6 | 5 | 81.35% |
| KMI250117C00013000 | 2024-04-26 3:42PM EDT | 13.00 | 5.68 | 4.90 | 6.60 | -0.17 | -2.91% | 1,921 | 502 | 55.27% |
| KMI250117C00015000 | 2024-04-26 3:33PM EDT | 15.00 | 3.73 | 3.55 | 3.80 | -0.17 | -4.36% | 4 | 4,968 | 19.39% |
| KMI250117C00017000 | 2024-04-26 3:54PM EDT | 17.00 | 2.08 | 1.98 | 2.09 | -0.14 | -6.31% | 88 | 20,951 | 17.14% |
| KMI250117C00020000 | 2024-04-26 12:55PM EDT | 20.00 | 0.55 | 0.49 | 0.54 | -0.06 | -9.84% | 145 | 43,429 | 16.31% |
| KMI250117C00022000 | 2024-04-26 11:06AM EDT | 22.00 | 0.13 | 0.13 | 0.17 | -0.04 | -23.53% | 13 | 6,126 | 16.41% |
| KMI250117C00025000 | 2024-04-24 2:00PM EDT | 25.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 4 | 1,982 | 19.63% |
| KMI250117C00027000 | 2024-04-08 9:32AM EDT | 27.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 6 | 314 | 30.27% |
| KMI250117C00030000 | 2024-04-24 9:35AM EDT | 30.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 1 | 870 | 32.13% |
| KMI250117C00035000 | 2024-04-12 12:42PM EDT | 35.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 2,198 | 30.86% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI250117P00003000 | 2023-08-21 9:30AM EDT | 3.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| KMI250117P00005000 | 2024-04-17 10:45AM EDT | 5.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 166 | 71.09% |
| KMI250117P00008000 | 2024-04-04 10:16AM EDT | 8.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 7 | 417 | 54.49% |
| KMI250117P00010000 | 2024-04-24 11:11AM EDT | 10.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 12 | 582 | 51.07% |
| KMI250117P00013000 | 2024-04-24 11:11AM EDT | 13.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 2 | 19,370 | 28.91% |
| KMI250117P00015000 | 2024-04-26 1:25PM EDT | 15.00 | 0.22 | 0.20 | 0.25 | -0.03 | -12.00% | 2 | 28,749 | 24.07% |
| KMI250117P00017000 | 2024-04-24 3:25PM EDT | 17.00 | 0.55 | 0.55 | 0.59 | 0.00 | - | 12 | 18,242 | 20.70% |
| KMI250117P00020000 | 2024-04-24 10:11AM EDT | 20.00 | 2.00 | 1.92 | 2.50 | -0.06 | -2.91% | 15 | 2,496 | 26.83% |
| KMI250117P00022000 | 2024-04-12 9:43AM EDT | 22.00 | 3.80 | 3.05 | 4.15 | 0.00 | - | 5 | 834 | 30.23% |
| KMI250117P00025000 | 2024-04-01 10:15AM EDT | 25.00 | 6.80 | 5.20 | 7.65 | 0.00 | - | 122 | 129 | 49.85% |
| KMI250117P00027000 | 2024-04-08 10:11AM EDT | 27.00 | 8.70 | 7.20 | 9.70 | 0.00 | - | 49 | 99 | 56.81% |
| KMI250117P00030000 | 2023-02-15 4:53PM EDT | 30.00 | 11.80 | 13.15 | 14.60 | 0.00 | - | 1 | 1 | 84.91% |
