Deutsche Märkte öffnen in 7 Stunden 16 Minuten

Kinder Morgan, Inc. (KMI)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
16,23+0,45 (+2,85%)
Börsenschluss: 04:00PM EST
16,31 +0,08 (+0,49%)
Nachbörse: 07:28PM EST
In the money
Anzeigen:ListeStellage
Callsfür10. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMI211210C000145002021-12-01 1:28PM EST14.501.221.681.770.00-1385.94%
KMI211210C000150002021-12-07 10:26AM EST15.001.261.181.27+0.36+40.00%22465.63%
KMI211210C000155002021-12-07 12:59PM EST15.500.750.710.79+0.23+44.23%1652050.78%
KMI211210C000160002021-12-07 3:58PM EST16.000.280.270.31+0.16+133.33%2077,12029.30%
KMI211210C000165002021-12-07 3:51PM EST16.500.040.030.05+0.02+100.00%13379525.00%
KMI211210C000170002021-12-07 2:27PM EST17.000.010.000.010.00-101,26831.25%
KMI211210C000175002021-12-06 10:10AM EST17.500.010.000.020.00-546453.13%
KMI211210C000180002021-12-07 3:19PM EST18.000.010.000.010.00-21,38453.13%
KMI211210C000185002021-12-02 11:04AM EST18.500.010.000.010.00-63776265.63%
KMI211210C000190002021-11-17 10:09AM EST19.000.030.000.010.00-31475.00%
Putsfür10. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMI211210P000125002021-11-19 9:54AM EST12.500.110.000.010.00-11125.00%
KMI211210P000140002021-12-06 3:37PM EST14.000.030.000.020.00-134381.25%
KMI211210P000145002021-12-06 12:49PM EST14.500.010.000.030.00-589070.31%
KMI211210P000150002021-12-06 3:52PM EST15.000.030.000.020.00-1114655.47%
KMI211210P000155002021-12-07 3:04PM EST15.500.020.010.02-0.08-80.00%11686136.72%
KMI211210P000160002021-12-07 3:46PM EST16.000.050.050.07-0.23-82.14%19752627.34%
KMI211210P000165002021-12-07 3:47PM EST16.500.310.280.34-0.32-50.79%261,14629.30%
KMI211210P000170002021-12-06 11:54AM EST17.001.180.710.830.00-922750.00%
KMI211210P000175002021-12-07 3:18PM EST17.501.201.221.33-0.56-31.82%12669.53%
KMI211210P000180002021-11-26 11:34AM EST18.001.871.731.890.00-191178.91%
KMI211210P000185002021-11-26 12:04PM EST18.502.282.222.340.00-2171.88%
KMI211210P000190002021-11-26 12:35PM EST19.002.722.742.840.00-99095.31%
KMI211210P000200002021-12-02 12:57PM EST20.004.303.703.850.00--1696.88%