Deutsche Märkte öffnen in 1 Stunde 51 Minute
Nikkei 225
26.718,77 +315,93 (+1,20%) Dow Jones 30
31.253,13 -236,94 (-0,75%) BTC-EUR
28.421,67 +689,99 (+2,49%) CMC Crypto 200
669,75 +17,51 (+2,69%) Nasdaq Compositive
11.388,50 -29,66 (-0,26%) S&P 500
3.900,79 -22,89 (-0,58%)
Kinder Morgan, Inc. (KMI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI220520C00012000 | 2022-04-21 9:51AM EDT | 12.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMI220520C00013000 | 2022-04-01 10:04AM EDT | 13.00 | 6.15 | 5.15 | 5.25 | 0.00 | - | 1 | 0 | 0.00% |
| KMI220520C00015000 | 2022-04-25 11:05AM EDT | 15.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMI220520C00016000 | 2022-05-03 10:26AM EDT | 16.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| KMI220520C00016500 | 2022-05-03 10:26AM EDT | 16.50 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMI220520C00017000 | 2022-05-19 11:43AM EDT | 17.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMI220520C00017500 | 2022-05-18 11:26AM EDT | 17.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMI220520C00018000 | 2022-05-19 1:01PM EDT | 18.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| KMI220520C00018500 | 2022-05-19 3:54PM EDT | 18.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| KMI220520C00019000 | 2022-05-19 3:54PM EDT | 19.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 0.00% |
| KMI220520C00019500 | 2022-05-19 3:59PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,872 | 0 | 12.50% |
| KMI220520C00020000 | 2022-05-19 1:58PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 25.00% |
| KMI220520C00020500 | 2022-05-18 11:01AM EDT | 20.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 50.00% |
| KMI220520C00021000 | 2022-05-19 1:48PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| KMI220520C00021500 | 2022-05-17 10:44AM EDT | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| KMI220520C00022000 | 2022-05-18 3:51PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| KMI220520C00022500 | 2022-04-22 9:55AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KMI220520C00023000 | 2022-03-30 10:02AM EDT | 23.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 10 | 178.13% |
| KMI220520C00025000 | 2022-05-10 3:21PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
Putsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI220520P00013000 | 2022-03-25 11:56AM EDT | 13.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 453.13% |
| KMI220520P00013500 | 2022-05-03 9:36AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KMI220520P00014000 | 2022-05-09 12:57PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| KMI220520P00015000 | 2022-05-13 11:34AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| KMI220520P00016000 | 2022-05-17 12:37PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| KMI220520P00016500 | 2022-05-12 3:30PM EDT | 16.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| KMI220520P00017000 | 2022-05-16 3:54PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KMI220520P00017500 | 2022-05-19 11:57AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| KMI220520P00018000 | 2022-05-19 2:32PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| KMI220520P00018500 | 2022-05-19 3:58PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| KMI220520P00019000 | 2022-05-19 3:59PM EDT | 19.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,108 | 0 | 1.56% |
| KMI220520P00019500 | 2022-05-19 3:21PM EDT | 19.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| KMI220520P00020000 | 2022-05-19 3:07PM EDT | 20.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| KMI220520P00020500 | 2022-05-18 12:46PM EDT | 20.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KMI220520P00021000 | 2022-04-28 3:46PM EDT | 21.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| KMI220520P00022000 | 2022-05-12 2:31PM EDT | 22.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
