Deutsche Märkte öffnen in 1 Stunde 51 Minute

Kinder Morgan, Inc. (KMI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
19,02-0,28 (-1,45%)
Börsenschluss: 04:00PM EDT
19,00 -0,02 (-0,11%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMI220520C000120002022-04-21 9:51AM EDT12.008.050.000.000.00-100.00%
KMI220520C000130002022-04-01 10:04AM EDT13.006.155.155.250.00-100.00%
KMI220520C000150002022-04-25 11:05AM EDT15.004.750.000.000.00-100.00%
KMI220520C000160002022-05-03 10:26AM EDT16.002.550.000.000.00-1700.00%
KMI220520C000165002022-05-03 10:26AM EDT16.502.090.000.000.00-100.00%
KMI220520C000170002022-05-19 11:43AM EDT17.002.160.000.000.00-100.00%
KMI220520C000175002022-05-18 11:26AM EDT17.501.900.000.000.00-100.00%
KMI220520C000180002022-05-19 1:01PM EDT18.001.100.000.000.00-900.00%
KMI220520C000185002022-05-19 3:54PM EDT18.500.570.000.000.00-5700.00%
KMI220520C000190002022-05-19 3:54PM EDT19.000.150.000.000.00-53700.00%
KMI220520C000195002022-05-19 3:59PM EDT19.500.020.000.000.00-2,872012.50%
KMI220520C000200002022-05-19 1:58PM EDT20.000.010.000.000.00-350025.00%
KMI220520C000205002022-05-18 11:01AM EDT20.500.020.000.000.00-502050.00%
KMI220520C000210002022-05-19 1:48PM EDT21.000.010.000.000.00-4050.00%
KMI220520C000215002022-05-17 10:44AM EDT21.500.020.000.000.00-25050.00%
KMI220520C000220002022-05-18 3:51PM EDT22.000.010.000.000.00-90050.00%
KMI220520C000225002022-04-22 9:55AM EDT22.500.010.000.000.00-1050.00%
KMI220520C000230002022-03-30 10:02AM EDT23.000.040.000.030.00--10178.13%
KMI220520C000250002022-05-10 3:21PM EDT25.000.010.000.000.00-95050.00%
Putsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMI220520P000130002022-03-25 11:56AM EDT13.000.050.000.170.00-11453.13%
KMI220520P000135002022-05-03 9:36AM EDT13.500.010.000.000.00--050.00%
KMI220520P000140002022-05-09 12:57PM EDT14.000.020.000.000.00-10050.00%
KMI220520P000150002022-05-13 11:34AM EDT15.000.010.000.000.00-26050.00%
KMI220520P000160002022-05-17 12:37PM EDT16.000.010.000.000.00-3050.00%
KMI220520P000165002022-05-12 3:30PM EDT16.500.040.000.000.00-13050.00%
KMI220520P000170002022-05-16 3:54PM EDT17.000.010.000.000.00-2050.00%
KMI220520P000175002022-05-19 11:57AM EDT17.500.010.000.000.00-6050.00%
KMI220520P000180002022-05-19 2:32PM EDT18.000.010.000.000.00-124025.00%
KMI220520P000185002022-05-19 3:58PM EDT18.500.020.000.000.00-123012.50%
KMI220520P000190002022-05-19 3:59PM EDT19.000.110.000.000.00-1,10801.56%
KMI220520P000195002022-05-19 3:21PM EDT19.500.370.000.000.00-1400.00%
KMI220520P000200002022-05-19 3:07PM EDT20.000.790.000.000.00-8000.00%
KMI220520P000205002022-05-18 12:46PM EDT20.501.170.000.000.00-600.00%
KMI220520P000210002022-04-28 3:46PM EDT21.002.440.000.000.00-2000.00%
KMI220520P000220002022-05-12 2:31PM EDT22.003.710.000.000.00-100.00%