Deutsche Märkte geschlossen

Kinder Morgan, Inc. (KMI)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
18,63-0,02 (-0,11%)
Börsenschluss: 01:00PM EST
18,64 +0,01 (+0,05%)
Nachbörse: 04:52PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMI221216C000100002022-07-28 2:38PM EST10.008.008.558.950.00--0161.72%
KMI221216C000120002022-07-29 11:34AM EST12.006.096.606.950.00--18125.78%
KMI221216C000130002022-08-04 11:23AM EST13.004.705.606.000.00--50111.33%
KMI221216C000140002022-07-28 11:47AM EST14.004.024.654.900.00--689.06%
KMI221216C000150002022-08-09 2:50PM EST15.003.403.704.000.00-710081.45%
KMI221216C000160002022-08-09 2:28PM EST16.002.502.773.100.00-5014571.68%
KMI221216C000170002022-08-11 10:56AM EST17.002.052.102.26+0.35+20.59%1567870.02%
KMI221216C000180002022-08-11 11:57AM EST18.001.451.411.49+0.36+33.03%475,30963.18%
KMI221216C000190002022-08-11 12:33PM EST19.000.940.860.92+0.28+42.42%4498,32659.18%
KMI221216C000200002022-08-11 1:16PM EST20.000.510.490.52+0.15+41.67%4584,51256.93%
KMI221216C000210002022-08-11 12:56PM EST21.000.270.220.30+0.09+50.00%582,26355.08%
KMI221216C000220002022-08-11 11:51AM EST22.000.120.100.15+0.04+50.00%179654.30%
KMI221216C000230002022-08-10 11:55AM EST23.000.060.030.090.00-2151854.30%
KMI221216C000240002022-07-22 11:47AM EST24.000.050.000.180.00--10067.97%
KMI221216C000250002022-08-04 2:53PM EST25.000.050.000.160.00--11074.61%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMI221216P000100002022-07-25 12:29PM EST10.000.040.000.150.00--261147.66%
KMI221216P000110002022-08-02 8:30AM EST11.000.070.000.180.00-151132.03%
KMI221216P000120002022-08-03 11:02AM EST12.000.060.010.060.00-206595.31%
KMI221216P000130002022-08-03 10:36AM EST13.000.130.040.090.00-233789.84%
KMI221216P000140002022-08-11 10:46AM EST14.000.120.100.13-0.03-20.00%31,50783.98%
KMI221216P000150002022-08-11 10:08AM EST15.000.200.180.22-0.10-33.33%11,82879.10%
KMI221216P000160002022-08-11 12:20PM EST16.000.320.300.32-0.13-28.89%1567172.07%
KMI221216P000170002022-08-11 11:02AM EST17.000.540.460.57-0.22-28.95%291,17967.58%
KMI221216P000180002022-08-11 12:02PM EST18.000.850.770.88-0.28-24.78%101,70963.48%
KMI221216P000190002022-08-11 12:27PM EST19.001.311.261.34-0.84-39.07%5811,08461.43%
KMI221216P000200002022-08-02 8:50AM EST20.002.571.881.990.00-119060.64%
KMI221216P000210002022-08-02 11:23AM EST21.003.402.582.910.00-2663.87%
KMI221216P000220002022-07-13 1:52PM EST22.005.753.353.750.00--160.16%
KMI221216P000230002022-08-01 11:54AM EST23.005.404.354.700.00--10167.97%
KMI221216P000270002022-08-04 2:19PM EST27.009.698.308.600.00--189.06%