Deutsche Märkte schließen in 1 Stunde 31 Minute
DAX
17.741,11 -96,29 (-0,54%) Euro Stoxx 50
4.923,68 -12,89 (-0,26%) Dow Jones 30
37.965,01 +189,63 (+0,50%) Gold
2.395,10 -2,90 (-0,12%) EUR/USD
1,0669 +0,0023 (+0,21%) Bitcoin EUR
60.796,73 +2.142,97 (+3,65%)
Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:58AM EDT. Markt geöffnet.
Strike:18.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240419C00018000 | 2024-04-19 9:41AM EDT | 2024-04-19 | 0.52 | 0.50 | 0.55 | +0.29 | +126.09% | 99 | 19,816 | 46.09% |
| KMI240426C00018000 | 2024-04-18 3:57PM EDT | 2024-04-26 | 0.33 | 0.55 | 0.60 | 0.00 | - | 619 | 1,862 | 23.83% |
| KMI240503C00018000 | 2024-04-19 9:30AM EDT | 2024-05-03 | 0.37 | 0.56 | 0.60 | +0.05 | +15.63% | 2 | 1,353 | 17.38% |
| KMI240510C00018000 | 2024-04-18 3:41PM EDT | 2024-05-10 | 0.37 | 0.57 | 0.62 | 0.00 | - | 25 | 206 | 15.82% |
| KMI240517C00018000 | 2024-04-19 9:34AM EDT | 2024-05-17 | 0.55 | 0.58 | 0.61 | +0.16 | +41.03% | 1 | 5,045 | 13.09% |
| KMI240524C00018000 | 2024-04-19 9:33AM EDT | 2024-05-24 | 0.55 | 0.44 | 0.87 | +0.16 | +41.03% | 3 | 65 | 24.90% |
| KMI240621C00018000 | 2024-04-19 9:30AM EDT | 2024-06-21 | 0.74 | 0.73 | 0.77 | +0.18 | +32.14% | 10 | 16,063 | 15.09% |
| KMI240920C00018000 | 2024-04-18 2:29PM EDT | 2024-09-20 | 0.85 | 1.04 | 1.07 | 0.00 | - | 172 | 8,218 | 16.41% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240419P00018000 | 2024-04-19 9:31AM EDT | 2024-04-19 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 25 | 8,413 | 57.81% |
| KMI240426P00018000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.09 | 0.03 | 0.06 | 0.00 | - | 97 | 1,126 | 21.88% |
| KMI240503P00018000 | 2024-04-18 3:03PM EDT | 2024-05-03 | 0.28 | 0.15 | 0.18 | 0.00 | - | 160 | 645 | 26.17% |
| KMI240510P00018000 | 2024-04-18 3:41PM EDT | 2024-05-10 | 0.32 | 0.18 | 0.21 | 0.00 | - | 19 | 112 | 23.63% |
| KMI240517P00018000 | 2024-04-19 9:40AM EDT | 2024-05-17 | 0.23 | 0.21 | 0.24 | -0.11 | -32.35% | 3 | 5,248 | 22.17% |
| KMI240524P00018000 | 2024-04-18 12:15PM EDT | 2024-05-24 | 0.35 | 0.21 | 0.35 | 0.00 | - | 7 | 147 | 25.10% |
| KMI240621P00018000 | 2024-04-19 9:36AM EDT | 2024-06-21 | 0.38 | 0.34 | 0.37 | -0.10 | -20.83% | 4 | 9,206 | 19.53% |
| KMI240920P00018000 | 2024-04-18 2:00PM EDT | 2024-09-20 | 0.84 | 0.69 | 0.72 | 0.00 | - | 9 | 2,574 | 20.24% |
