Deutsche Märkte geschlossen

Kinder Morgan, Inc. (KMI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
19,03+0,01 (+0,05%)
Börsenschluss: 04:00PM EDT
19,05 +0,02 (+0,11%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMI220617C000100002021-12-30 4:30PM EDT10.005.856.606.700.00-4360.00%
KMI220617C000110002021-12-30 4:30PM EDT11.004.855.605.700.00-53600.00%
KMI220617C000120002021-12-30 4:25PM EDT12.003.864.604.700.00-34560.00%
KMI220617C000130002022-01-05 2:09PM EDT13.004.003.653.75+0.35+9.59%3984910.00%
KMI220617C000140002022-01-05 4:35PM EDT14.002.752.682.78-0.02-0.72%561840.00%
KMI220617C000150002022-01-05 3:04PM EDT15.002.071.851.94+0.22+11.89%412,0640.00%
KMI220617C000160002022-01-05 3:57PM EDT16.001.291.181.250.00-1149740.00%
KMI220617C000170002022-01-05 3:38PM EDT17.000.730.730.78+0.04+5.80%2286,7350.00%
KMI220617C000180002022-01-05 4:51PM EDT18.000.390.390.440.00-1,1003,4450.00%
KMI220617C000190002022-01-05 3:19PM EDT19.000.230.180.26+0.03+15.00%671,42011.62%
KMI220617C000200002022-01-05 2:36PM EDT20.000.130.100.14+0.03+30.00%1315,28222.07%
KMI220617C000210002022-01-05 1:03PM EDT21.000.080.070.09+0.02+33.33%815429.49%
KMI220617C000220002022-01-03 4:31PM EDT22.000.050.020.080.00-111037.70%
KMI220617C000230002022-01-03 11:43AM EDT23.000.050.010.080.00-4018245.90%
KMI220617C000240002021-12-23 10:34AM EDT24.000.070.010.090.00-37455.08%
KMI220617C000260002022-01-05 2:44PM EDT26.000.060.010.09+0.03+100.00%52461.72%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMI220617P000100002022-01-05 4:45PM EDT10.000.040.030.060.00-2338119.53%
KMI220617P000110002022-01-05 1:16PM EDT11.000.060.040.10-0.07-53.85%438112.50%
KMI220617P000120002022-01-03 10:30AM EDT12.000.210.110.150.00-1584110.16%
KMI220617P000130002022-01-05 3:13PM EDT13.000.190.190.24-0.03-13.64%24499106.64%
KMI220617P000140002022-01-05 3:12PM EDT14.000.310.330.39-0.04-11.43%35778105.66%
KMI220617P000150002022-01-05 4:56PM EDT15.000.600.580.610.00-651,617107.03%
KMI220617P000160002022-01-05 3:35PM EDT16.000.900.961.02-0.07-7.22%602,603113.28%
KMI220617P000170002022-01-05 2:45PM EDT17.001.361.501.57-0.15-9.93%37730122.07%
KMI220617P000180002022-01-05 1:37PM EDT18.001.922.182.27-0.27-12.33%1443133.20%
KMI220617P000190002022-01-04 3:25PM EDT19.003.002.993.150.00-141147.85%
KMI220617P000200002022-01-05 10:30AM EDT20.003.713.904.00-0.24-6.08%1059161.04%
KMI220617P000210002021-11-23 4:13PM EDT21.005.255.555.900.00-510214.65%
KMI220617P000230002021-10-18 1:00PM EDT23.005.337.307.400.00--3224.81%