Deutsche Märkte öffnen in 3 Stunden 44 Minuten
Nikkei 225
38.357,57 +155,20 (+0,41%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.196,63 -1.120,48 (-1,92%) CMC Crypto 200
1.311,01 +16,33 (+1,26%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Kinder Morgan, Inc. (KMI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:19.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240510C00019000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | 0.00 | - | 220 | 907 | 17.19% |
| KMI240517C00019000 | 2024-05-08 3:19PM EDT | 2024-05-17 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 1,214 | 16,181 | 15.04% |
| KMI240524C00019000 | 2024-05-08 3:34PM EDT | 2024-05-24 | 0.15 | 0.12 | 0.20 | -0.02 | -11.76% | 1,057 | 883 | 18.07% |
| KMI240531C00019000 | 2024-05-08 2:10PM EDT | 2024-05-31 | 0.19 | 0.16 | 0.20 | +0.02 | +11.76% | 90 | 6,607 | 15.04% |
| KMI240607C00019000 | 2024-05-08 2:17PM EDT | 2024-06-07 | 0.25 | 0.09 | 0.23 | +0.02 | +8.70% | 17 | 6,226 | 14.65% |
| KMI240621C00019000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 0.32 | 0.31 | 0.33 | +0.01 | +3.23% | 714 | 27,712 | 15.97% |
| KMI240920C00019000 | 2024-05-08 3:14PM EDT | 2024-09-20 | 0.69 | 0.64 | 0.66 | +0.04 | +6.15% | 120 | 7,490 | 16.36% |
| KMI241220C00019000 | 2024-05-08 1:26PM EDT | 2024-12-20 | 0.94 | 0.89 | 0.98 | +0.15 | +18.99% | 10 | 1,156 | 18.07% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240510P00019000 | 2024-05-08 12:11PM EDT | 2024-05-10 | 0.17 | 0.18 | 0.24 | -0.08 | -32.00% | 23 | 207 | 21.88% |
| KMI240517P00019000 | 2024-05-08 3:21PM EDT | 2024-05-17 | 0.24 | 0.24 | 0.28 | -0.03 | -11.11% | 22 | 333 | 14.26% |
| KMI240524P00019000 | 2024-05-07 9:45AM EDT | 2024-05-24 | 0.30 | 0.27 | 0.44 | 0.00 | - | 1 | 7 | 21.29% |
| KMI240531P00019000 | 2024-05-03 10:19AM EDT | 2024-05-31 | 0.63 | 0.30 | 0.33 | 0.00 | - | 1 | 151 | 11.72% |
| KMI240607P00019000 | 2024-05-07 9:50AM EDT | 2024-06-07 | 0.54 | 0.24 | 0.40 | 0.00 | - | 330 | 335 | 13.67% |
| KMI240621P00019000 | 2024-05-08 2:43PM EDT | 2024-06-21 | 0.37 | 0.39 | 0.41 | -0.05 | -11.90% | 319 | 3,374 | 11.67% |
| KMI240920P00019000 | 2024-05-08 2:40PM EDT | 2024-09-20 | 0.76 | 0.76 | 0.80 | -0.05 | -6.17% | 56 | 360 | 15.28% |
| KMI241220P00019000 | 2024-05-08 11:14AM EDT | 2024-12-20 | 1.12 | 1.03 | 1.11 | +0.02 | +1.82% | 3 | 16 | 17.09% |
