Deutsche Märkte geschlossen
DAX
17.857,06 +87,04 (+0,49%) Euro Stoxx 50
4.942,37 +28,24 (+0,57%) Dow Jones 30
38.003,50 +250,19 (+0,66%) Gold
2.399,40 +11,00 (+0,46%) EUR/USD
1,0662 -0,0013 (-0,12%) Bitcoin EUR
59.760,66 +3.046,04 (+5,37%)
Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:40AM EDT. Markt geöffnet.
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240419C00011000 | 2024-01-25 4:57PM EDT | 11.00 | 6.30 | 6.20 | 7.05 | 0.00 | - | 1 | 0 | 0.00% |
| KMI240419C00013000 | 2024-04-17 9:54AM EDT | 13.00 | 4.92 | 5.10 | 5.20 | 0.00 | - | 70 | 133 | 0.00% |
| KMI240419C00014000 | 2024-02-16 11:08AM EDT | 14.00 | 3.18 | 3.25 | 4.35 | 0.00 | - | 2 | 0 | 252.34% |
| KMI240419C00015000 | 2024-04-18 9:57AM EDT | 15.00 | 3.10 | 3.10 | 3.25 | +0.36 | +13.14% | 8 | 150 | 112.50% |
| KMI240419C00016000 | 2024-04-18 11:16AM EDT | 16.00 | 2.18 | 2.12 | 2.20 | -0.11 | -4.80% | 5 | 183 | 0.00% |
| KMI240419C00017000 | 2024-04-18 10:59AM EDT | 17.00 | 1.20 | 1.14 | 1.20 | +0.35 | +41.18% | 96 | 3,366 | 0.00% |
| KMI240419C00017500 | 2024-04-18 11:15AM EDT | 17.50 | 0.65 | 0.64 | 0.70 | +0.27 | +71.05% | 75 | 664 | 0.00% |
| KMI240419C00018000 | 2024-04-18 11:24AM EDT | 18.00 | 0.21 | 0.19 | 0.21 | +0.10 | +90.91% | 1,714 | 23,387 | 0.00% |
| KMI240419C00018500 | 2024-04-18 11:11AM EDT | 18.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 214 | 5,894 | 21.09% |
| KMI240419C00019000 | 2024-04-18 9:35AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 4,278 | 33.59% |
| KMI240419C00019500 | 2024-04-08 11:26AM EDT | 19.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 148 | 50.00% |
| KMI240419C00020000 | 2024-04-17 2:33PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 237 | 59.38% |
| KMI240419C00020500 | 2024-04-09 9:30AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 22 | 71.88% |
| KMI240419C00021000 | 2024-04-15 9:30AM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 138 | 125.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240419P00014000 | 2024-02-16 10:58AM EDT | 14.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 4 | 6 | 240.63% |
| KMI240419P00015000 | 2024-04-17 3:55PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 228 | 112.50% |
| KMI240419P00016000 | 2024-04-17 2:33PM EDT | 16.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 3 | 2,544 | 90.63% |
| KMI240419P00016500 | 2024-04-17 2:56PM EDT | 16.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 25 | 76.56% |
| KMI240419P00017000 | 2024-04-18 11:17AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 3 | 6,958 | 53.13% |
| KMI240419P00017500 | 2024-04-18 10:48AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 137 | 4,071 | 34.38% |
| KMI240419P00018000 | 2024-04-18 11:19AM EDT | 18.00 | 0.04 | 0.02 | 0.04 | -0.27 | -90.00% | 280 | 8,384 | 23.44% |
| KMI240419P00018500 | 2024-04-18 11:17AM EDT | 18.50 | 0.35 | 0.32 | 0.39 | -0.37 | -51.39% | 510 | 4,096 | 44.53% |
| KMI240419P00019000 | 2024-04-18 9:37AM EDT | 19.00 | 0.80 | 0.78 | 0.92 | -0.40 | -33.33% | 1 | 149 | 63.67% |
| KMI240419P00019500 | 2024-04-12 3:24PM EDT | 19.50 | 1.38 | 1.30 | 1.37 | 0.00 | - | 1 | 0 | 82.03% |
| KMI240419P00020000 | 2024-04-12 1:08PM EDT | 20.00 | 1.98 | 1.80 | 1.91 | +0.20 | +11.24% | 2 | 5 | 109.38% |
| KMI240419P00021000 | 2024-01-10 10:45AM EDT | 21.00 | 3.20 | 3.95 | 4.80 | 0.00 | - | - | 0 | 483.59% |
