Deutsche Märkte geschlossen
DAX
14.541,38 +1,82 (+0,01%) Euro Stoxx 50
3.962,41 +0,42 (+0,01%) Dow Jones 30
34.347,03 +152,97 (+0,45%) Gold
1.754,00 +8,40 (+0,48%) EUR/USD
1,0405 -0,0008 (-0,0728%) BTC-EUR
15.829,47 -150,79 (-0,94%)
Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EST
Nachbörse:
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI221216C00010000 | 2022-07-28 2:38PM EST | 10.00 | 8.00 | 8.55 | 8.95 | 0.00 | - | - | 0 | 161.72% |
| KMI221216C00012000 | 2022-07-29 11:34AM EST | 12.00 | 6.09 | 6.60 | 6.95 | 0.00 | - | - | 18 | 125.78% |
| KMI221216C00013000 | 2022-08-04 11:23AM EST | 13.00 | 4.70 | 5.60 | 6.00 | 0.00 | - | - | 50 | 111.33% |
| KMI221216C00014000 | 2022-07-28 11:47AM EST | 14.00 | 4.02 | 4.65 | 4.90 | 0.00 | - | - | 6 | 89.06% |
| KMI221216C00015000 | 2022-08-09 2:50PM EST | 15.00 | 3.40 | 3.70 | 4.00 | 0.00 | - | 7 | 100 | 81.45% |
| KMI221216C00016000 | 2022-08-09 2:28PM EST | 16.00 | 2.50 | 2.77 | 3.10 | 0.00 | - | 50 | 145 | 71.68% |
| KMI221216C00017000 | 2022-08-11 10:56AM EST | 17.00 | 2.05 | 2.10 | 2.26 | +0.35 | +20.59% | 15 | 678 | 70.02% |
| KMI221216C00018000 | 2022-08-11 11:57AM EST | 18.00 | 1.45 | 1.41 | 1.49 | +0.36 | +33.03% | 47 | 5,309 | 63.18% |
| KMI221216C00019000 | 2022-08-11 12:33PM EST | 19.00 | 0.94 | 0.86 | 0.92 | +0.28 | +42.42% | 449 | 8,326 | 59.18% |
| KMI221216C00020000 | 2022-08-11 1:16PM EST | 20.00 | 0.51 | 0.49 | 0.52 | +0.15 | +41.67% | 458 | 4,512 | 56.93% |
| KMI221216C00021000 | 2022-08-11 12:56PM EST | 21.00 | 0.27 | 0.22 | 0.30 | +0.09 | +50.00% | 58 | 2,263 | 55.08% |
| KMI221216C00022000 | 2022-08-11 11:51AM EST | 22.00 | 0.12 | 0.10 | 0.15 | +0.04 | +50.00% | 1 | 796 | 54.30% |
| KMI221216C00023000 | 2022-08-10 11:55AM EST | 23.00 | 0.06 | 0.03 | 0.09 | 0.00 | - | 21 | 518 | 54.30% |
| KMI221216C00024000 | 2022-07-22 11:47AM EST | 24.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | - | 100 | 67.97% |
| KMI221216C00025000 | 2022-08-04 2:53PM EST | 25.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | - | 110 | 74.61% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI221216P00010000 | 2022-07-25 12:29PM EST | 10.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 261 | 147.66% |
| KMI221216P00011000 | 2022-08-02 8:30AM EST | 11.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 1 | 51 | 132.03% |
| KMI221216P00012000 | 2022-08-03 11:02AM EST | 12.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 20 | 65 | 95.31% |
| KMI221216P00013000 | 2022-08-03 10:36AM EST | 13.00 | 0.13 | 0.04 | 0.09 | 0.00 | - | 2 | 337 | 89.84% |
| KMI221216P00014000 | 2022-08-11 10:46AM EST | 14.00 | 0.12 | 0.10 | 0.13 | -0.03 | -20.00% | 3 | 1,507 | 83.98% |
| KMI221216P00015000 | 2022-08-11 10:08AM EST | 15.00 | 0.20 | 0.18 | 0.22 | -0.10 | -33.33% | 1 | 1,828 | 79.10% |
| KMI221216P00016000 | 2022-08-11 12:20PM EST | 16.00 | 0.32 | 0.30 | 0.32 | -0.13 | -28.89% | 15 | 671 | 72.07% |
| KMI221216P00017000 | 2022-08-11 11:02AM EST | 17.00 | 0.54 | 0.46 | 0.57 | -0.22 | -28.95% | 29 | 1,179 | 67.58% |
| KMI221216P00018000 | 2022-08-11 12:02PM EST | 18.00 | 0.85 | 0.77 | 0.88 | -0.28 | -24.78% | 10 | 1,709 | 63.48% |
| KMI221216P00019000 | 2022-08-11 12:27PM EST | 19.00 | 1.31 | 1.26 | 1.34 | -0.84 | -39.07% | 581 | 1,084 | 61.43% |
| KMI221216P00020000 | 2022-08-02 8:50AM EST | 20.00 | 2.57 | 1.88 | 1.99 | 0.00 | - | 1 | 190 | 60.64% |
| KMI221216P00021000 | 2022-08-02 11:23AM EST | 21.00 | 3.40 | 2.58 | 2.91 | 0.00 | - | 2 | 6 | 63.87% |
| KMI221216P00022000 | 2022-07-13 1:52PM EST | 22.00 | 5.75 | 3.35 | 3.75 | 0.00 | - | - | 1 | 60.16% |
| KMI221216P00023000 | 2022-08-01 11:54AM EST | 23.00 | 5.40 | 4.35 | 4.70 | 0.00 | - | - | 101 | 67.97% |
| KMI221216P00027000 | 2022-08-04 2:19PM EST | 27.00 | 9.69 | 8.30 | 8.60 | 0.00 | - | - | 1 | 89.06% |
© 2022 Yahoo. Alle Rechte vorbehalten.
