Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.499,71 +774,53 (+1,32%)
Kinder Morgan, Inc. (KMI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:20.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240510C00020000 | 2024-04-04 11:30AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 54.30% |
| KMI240517C00020000 | 2024-04-26 11:09AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 10 | 209 | 20.12% |
| KMI240524C00020000 | 2024-04-23 11:18AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.20 | 0.00 | - | 5 | 34 | 31.45% |
| KMI240531C00020000 | 2024-04-25 12:00PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 19 | 17.58% |
| KMI240621C00020000 | 2024-04-26 3:46PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.05 | 0.00 | - | 111 | 12,224 | 13.87% |
| KMI240920C00020000 | 2024-04-26 3:31PM EDT | 2024-09-20 | 0.21 | 0.21 | 0.24 | -0.08 | -27.59% | 856 | 3,498 | 14.65% |
| KMI241220C00020000 | 2024-04-25 3:40PM EDT | 2024-12-20 | 0.51 | 0.40 | 0.45 | 0.00 | - | 167 | 779 | 15.63% |
| KMI250117C00020000 | 2024-04-26 1:08PM EDT | 2025-01-17 | 0.55 | 0.49 | 0.54 | -0.06 | -9.84% | 145 | 43,429 | 16.33% |
| KMI250620C00020000 | 2024-04-25 3:39PM EDT | 2025-06-20 | 0.81 | 0.77 | 0.86 | -0.08 | -8.99% | 1 | 10,535 | 17.24% |
| KMI260116C00020000 | 2024-04-26 2:48PM EDT | 2026-01-16 | 1.08 | 0.90 | 1.10 | -0.05 | -4.42% | 1 | 2,303 | 16.60% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240517P00020000 | 2024-04-24 3:52PM EDT | 2024-05-17 | 1.50 | 1.47 | 1.87 | 0.00 | - | 26 | 41 | 60.16% |
| KMI240621P00020000 | 2024-04-22 2:39PM EDT | 2024-06-21 | 1.68 | 0.97 | 2.62 | +0.29 | +20.86% | 8 | 769 | 63.18% |
| KMI240920P00020000 | 2024-04-25 10:22AM EDT | 2024-09-20 | 1.80 | 1.22 | 1.99 | 0.00 | - | 5 | 25 | 25.00% |
| KMI241220P00020000 | 2024-04-19 11:03AM EDT | 2024-12-20 | 1.95 | 1.57 | 2.22 | 0.00 | - | 2 | 2 | 23.63% |
| KMI250117P00020000 | 2024-04-24 10:11AM EDT | 2025-01-17 | 2.00 | 1.92 | 2.50 | -0.06 | -2.91% | 15 | 2,496 | 26.88% |
| KMI250620P00020000 | 2024-04-23 2:19PM EDT | 2025-06-20 | 2.35 | 2.36 | 2.84 | 0.00 | - | 10 | 208 | 25.68% |
| KMI260116P00020000 | 2024-04-25 1:02PM EDT | 2026-01-16 | 2.68 | 2.54 | 4.85 | 0.00 | - | 1 | 309 | 41.59% |
