Deutsche Märkte geschlossen
DAX
13.118,13 +205,54 (+1,59%) Euro Stoxx 50
3.533,17 +96,88 (+2,82%) Dow Jones 30
31.500,68 +823,32 (+2,68%) Gold
1.828,10 -1,70 (-0,09%) EUR/USD
1,0559 +0,0034 (+0,33%) BTC-EUR
20.329,55 -12,92 (-0,06%)
Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:13.00
Callsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI220715C00013000 | 2022-06-17 11:25AM EDT | 2022-07-15 | 2.98 | 3.45 | 3.60 | 0.00 | - | 4 | 1 | 60.16% |
| KMI220916C00013000 | 2022-04-13 9:54AM EDT | 2022-09-16 | 6.30 | 5.75 | 5.90 | 0.00 | - | 1 | 1 | 139.16% |
| KMI221216C00013000 | 2022-06-17 12:45PM EDT | 2022-12-16 | 3.25 | 3.65 | 3.75 | 0.00 | - | 150 | 150 | 33.50% |
| KMI230120C00013000 | 2022-06-16 10:44AM EDT | 2023-01-20 | 4.11 | 3.65 | 3.95 | 0.00 | - | - | 10 | 37.55% |
| KMI230616C00013000 | 2022-06-23 11:36AM EDT | 2023-06-16 | 3.55 | 3.70 | 4.05 | 0.00 | - | 1 | 621 | 31.20% |
| KMI240119C00013000 | 2022-06-23 11:34AM EDT | 2024-01-19 | 3.65 | 3.90 | 4.25 | 0.00 | - | 2 | 330 | 28.17% |
Putsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI220701P00013000 | 2022-06-02 9:57AM EDT | 2022-07-01 | 0.05 | 0.00 | 2.14 | 0.00 | - | - | 1 | 301.17% |
| KMI220715P00013000 | 2022-06-21 10:22AM EDT | 2022-07-15 | 0.04 | 0.01 | 0.03 | 0.00 | - | 11 | 21 | 51.56% |
| KMI220722P00013000 | 2022-06-23 3:59PM EDT | 2022-07-22 | 0.07 | 0.00 | 0.11 | 0.00 | - | 10 | 21 | 54.69% |
| KMI220819P00013000 | 2022-06-21 10:42AM EDT | 2022-08-19 | 0.13 | 0.10 | 0.14 | 0.00 | - | 5 | 0 | 48.44% |
| KMI220916P00013000 | 2022-06-22 12:37PM EDT | 2022-09-16 | 0.21 | 0.19 | 0.22 | 0.00 | - | 4 | 4,403 | 45.22% |
| KMI221216P00013000 | 2022-06-24 1:18PM EDT | 2022-12-16 | 0.43 | 0.42 | 0.48 | -0.10 | -18.87% | 1 | 76 | 41.50% |
| KMI230120P00013000 | 2022-06-22 12:31PM EDT | 2023-01-20 | 0.46 | 0.46 | 0.56 | -0.08 | -14.81% | 25 | 45 | 40.38% |
| KMI230616P00013000 | 2022-06-24 9:31AM EDT | 2023-06-16 | 0.90 | 0.79 | 0.93 | -0.10 | -10.00% | 3 | 1,919 | 39.21% |
| KMI240119P00013000 | 2022-06-24 1:50PM EDT | 2024-01-19 | 1.20 | 1.18 | 1.25 | -0.12 | -9.09% | 1 | 621 | 36.18% |
© 2022 Yahoo. Alle Rechte vorbehalten.
