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
59.558,05 +753,76 (+1,28%)
Kinder Morgan, Inc. (KMI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI260116C00003000 | 2024-04-16 3:50PM EDT | 3.00 | 14.70 | 13.15 | 17.85 | 0.00 | - | 1 | 0 | 233.98% |
| KMI260116C00005000 | 2023-11-01 3:11PM EDT | 5.00 | 11.48 | 11.75 | 14.70 | 0.00 | - | - | 1 | 104.15% |
| KMI260116C00008000 | 2024-02-02 4:41PM EDT | 8.00 | 9.14 | 8.90 | 10.00 | 0.00 | - | 5 | 0 | 0.00% |
| KMI260116C00010000 | 2024-04-19 10:31AM EDT | 10.00 | 8.70 | 6.45 | 9.05 | 0.00 | - | 1 | 11 | 39.01% |
| KMI260116C00013000 | 2024-04-19 12:58PM EDT | 13.00 | 5.75 | 5.40 | 5.85 | 0.00 | - | 6 | 337 | 20.41% |
| KMI260116C00015000 | 2024-04-26 2:36PM EDT | 15.00 | 3.90 | 2.78 | 4.15 | -0.07 | -1.76% | 1 | 918 | 19.58% |
| KMI260116C00017000 | 2024-04-26 2:12PM EDT | 17.00 | 2.53 | 2.04 | 2.57 | +0.09 | +3.69% | 7 | 15,344 | 17.05% |
| KMI260116C00020000 | 2024-04-26 2:48PM EDT | 20.00 | 1.08 | 0.90 | 1.10 | -0.05 | -4.42% | 1 | 2,303 | 16.60% |
| KMI260116C00022000 | 2024-04-26 2:52PM EDT | 22.00 | 0.52 | 0.48 | 0.58 | -0.04 | -7.14% | 8 | 2,841 | 16.63% |
| KMI260116C00025000 | 2024-04-22 10:13AM EDT | 25.00 | 0.18 | 0.13 | 0.20 | 0.00 | - | 1 | 960 | 16.65% |
| KMI260116C00027000 | 2024-04-22 10:51AM EDT | 27.00 | 0.09 | 0.02 | 0.24 | 0.00 | - | 130 | 32 | 20.61% |
| KMI260116C00030000 | 2024-04-22 12:12PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 3,398 | 6.25% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI260116P00005000 | 2023-10-31 9:42AM EDT | 5.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| KMI260116P00008000 | 2024-04-23 10:09AM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 12.50% |
| KMI260116P00010000 | 2024-04-10 9:50AM EDT | 10.00 | 0.20 | 0.06 | 0.30 | 0.00 | - | 1 | 89 | 36.87% |
| KMI260116P00013000 | 2024-04-24 10:26AM EDT | 13.00 | 0.42 | 0.39 | 0.45 | 0.00 | - | 1 | 178 | 27.30% |
| KMI260116P00015000 | 2024-04-26 10:13AM EDT | 15.00 | 0.76 | 0.72 | 0.81 | +0.01 | +1.33% | 10 | 6,674 | 24.85% |
| KMI260116P00017000 | 2024-04-25 11:21AM EDT | 17.00 | 1.29 | 1.06 | 1.36 | -0.02 | -1.53% | 2 | 2,169 | 22.51% |
| KMI260116P00020000 | 2024-04-25 1:02PM EDT | 20.00 | 2.68 | 2.54 | 4.85 | 0.00 | - | 1 | 309 | 41.59% |
| KMI260116P00022000 | 2024-04-17 10:29AM EDT | 22.00 | 4.75 | 3.30 | 4.95 | 0.00 | - | 75 | 732 | 28.44% |
| KMI260116P00025000 | 2024-04-18 10:02AM EDT | 25.00 | 7.15 | 6.45 | 8.25 | 0.00 | - | 60 | 351 | 39.06% |
| KMI260116P00027000 | 2024-04-11 9:48AM EDT | 27.00 | 8.95 | 6.05 | 10.90 | 0.00 | - | - | 183 | 50.12% |
| KMI260116P00030000 | 2024-03-13 2:31PM EDT | 30.00 | 12.13 | 11.45 | 13.10 | 0.00 | - | 30 | 0 | 46.75% |
| KMI260116P00035000 | 2024-03-15 9:31AM EDT | 35.00 | 17.42 | 16.80 | 19.45 | 0.00 | - | - | 0 | 54.15% |
