Deutsche Märkte schließen in 8 Stunden 26 Minuten
DAX
17.860,80 +123,44 (+0,70%) Euro Stoxx 50
4.936,85 +18,76 (+0,38%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Gold
2.315,90 -30,50 (-1,30%) EUR/USD
1,0652 -0,0005 (-0,04%) Bitcoin EUR
62.387,52 +23,46 (+0,04%)
Kinder Morgan, Inc. (KMI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240426C00012500 | 2024-04-16 10:33AM EDT | 12.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KMI240426C00016000 | 2024-04-17 10:11AM EDT | 16.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| KMI240426C00016500 | 2024-04-19 10:35AM EDT | 16.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| KMI240426C00017000 | 2024-04-19 1:54PM EDT | 17.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KMI240426C00017500 | 2024-04-22 11:49AM EDT | 17.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KMI240426C00018000 | 2024-04-22 3:21PM EDT | 18.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 0.00% |
| KMI240426C00018500 | 2024-04-22 3:58PM EDT | 18.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| KMI240426C00019000 | 2024-04-22 3:56PM EDT | 19.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 3.13% |
| KMI240426C00019500 | 2024-04-22 3:04PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| KMI240426C00020000 | 2024-04-19 10:35AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KMI240426C00021000 | 2024-04-19 12:35PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240426P00015000 | 2024-04-17 3:56PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KMI240426P00015500 | 2024-04-17 3:56PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KMI240426P00016000 | 2024-04-22 12:40PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KMI240426P00016500 | 2024-04-17 12:18PM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KMI240426P00017000 | 2024-04-17 3:33PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 25.00% |
| KMI240426P00017500 | 2024-04-22 9:30AM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| KMI240426P00018000 | 2024-04-22 3:28PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| KMI240426P00018500 | 2024-04-22 3:59PM EDT | 18.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 653 | 0 | 6.25% |
| KMI240426P00019000 | 2024-04-22 3:49PM EDT | 19.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| KMI240426P00020000 | 2024-03-21 10:49AM EDT | 20.00 | 1.90 | 0.65 | 1.79 | 0.00 | - | - | 5 | 135.94% |
| KMI240426P00020500 | 2024-04-19 1:33PM EDT | 20.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
