Deutsche Märkte öffnen in 8 Stunden 53 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.298,77 +1.175,96 (+2,17%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Kinder Morgan, Inc. (KMI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:17.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240503C00017000 | 2024-04-26 1:54PM EDT | 2024-05-03 | 1.69 | 1.32 | 1.84 | 0.00 | - | 75 | 0 | 110.94% |
| KMI240510C00017000 | 2024-05-01 10:10AM EDT | 2024-05-10 | 1.37 | 1.37 | 1.63 | 0.00 | - | 12 | 12 | 59.38% |
| KMI240517C00017000 | 2024-05-02 11:33AM EDT | 2024-05-17 | 1.32 | 0.76 | 2.32 | -0.01 | -0.75% | 10 | 10 | 99.90% |
| KMI240524C00017000 | 2024-04-30 12:43PM EDT | 2024-05-24 | 1.54 | 1.48 | 1.65 | 0.00 | - | 7 | 7 | 38.67% |
| KMI240531C00017000 | 2024-04-30 9:47AM EDT | 2024-05-31 | 1.54 | 1.11 | 1.83 | 0.00 | - | 10 | 24 | 45.51% |
| KMI240621C00017000 | 2024-05-02 2:31PM EDT | 2024-06-21 | 1.66 | 1.39 | 1.85 | +0.06 | +3.75% | 19 | 225 | 35.84% |
| KMI240920C00017000 | 2024-05-01 9:32AM EDT | 2024-09-20 | 1.73 | 1.81 | 2.01 | 0.00 | - | 8 | 7,753 | 25.73% |
| KMI241220C00017000 | 2024-04-29 9:54AM EDT | 2024-12-20 | 2.06 | 1.98 | 2.41 | 0.00 | - | 19 | 45 | 27.91% |
| KMI250117C00017000 | 2024-05-02 1:27PM EDT | 2025-01-17 | 2.05 | 1.98 | 2.29 | +0.15 | +7.89% | 52 | 20,976 | 24.17% |
| KMI250620C00017000 | 2024-05-02 2:48PM EDT | 2025-06-20 | 2.36 | 2.23 | 2.35 | +0.24 | +11.32% | 527 | 2,122 | 20.04% |
| KMI260116C00017000 | 2024-05-02 2:57PM EDT | 2026-01-16 | 2.60 | 2.18 | 2.58 | +0.32 | +14.04% | 5 | 15,545 | 18.99% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240503P00017000 | 2024-04-29 9:34AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.41 | 0.00 | - | 4 | 439 | 135.16% |
| KMI240510P00017000 | 2024-04-26 12:15PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.34 | 0.00 | - | 16 | 66 | 59.38% |
| KMI240517P00017000 | 2024-05-01 9:53AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 2,269 | 36.91% |
| KMI240524P00017000 | 2024-04-24 10:53AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.27 | 0.00 | - | 10 | 46 | 44.92% |
| KMI240531P00017000 | 2024-04-29 11:24AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 10 | 20.70% |
| KMI240621P00017000 | 2024-05-02 2:47PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 11 | 6,963 | 17.77% |
| KMI240920P00017000 | 2024-05-02 3:31PM EDT | 2024-09-20 | 0.24 | 0.24 | 0.26 | -0.10 | -29.41% | 40 | 2,227 | 17.77% |
| KMI241220P00017000 | 2024-05-01 11:10AM EDT | 2024-12-20 | 0.55 | 0.47 | 0.51 | 0.00 | - | 8 | 65 | 19.29% |
| KMI250117P00017000 | 2024-05-02 2:16PM EDT | 2025-01-17 | 0.56 | 0.53 | 0.57 | -0.06 | -9.68% | 1,540 | 18,403 | 19.39% |
| KMI250620P00017000 | 2024-04-30 3:17PM EDT | 2025-06-20 | 0.92 | 0.48 | 0.94 | 0.00 | - | 2,088 | 7,122 | 20.78% |
| KMI260116P00017000 | 2024-04-29 10:04AM EDT | 2026-01-16 | 1.26 | 1.26 | 1.35 | 0.00 | - | 1 | 2,170 | 21.66% |
