Deutsche Märkte geschlossen

Kinder Morgan, Inc. (KMI)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
17,50+0,18 (+1,04%)
Börsenschluss: 04:00PM EST
17,41 -0,09 (-0,54%)
Nachbörse: 05:51PM EST
In the money
Anzeigen:ListeStellage
Strike:15.00
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMI220128C000150002022-01-20 9:55AM EST2022-01-281.902.422.550.00-13598.44%
KMI220204C000150002022-01-24 2:09PM EST2022-02-042.072.362.580.00-101066.80%
KMI220211C000150002022-01-25 10:09AM EST2022-02-111.952.402.59-0.48-19.75%101753.91%
KMI220218C000150002022-01-25 12:57PM EST2022-02-182.352.432.59+0.44+23.04%335045.70%
KMI220225C000150002022-01-18 9:53AM EST2022-02-252.112.332.650.00-1046.88%
KMI220318C000150002022-01-21 3:40PM EST2022-03-181.922.342.560.00-7183528.32%
KMI220617C000150002022-01-25 12:16PM EST2022-06-172.472.452.61+0.45+22.28%52,07920.12%
KMI220916C000150002022-01-25 11:04AM EST2022-09-162.532.612.93-0.11-4.17%45125.44%
KMI230120C000150002022-01-25 3:30PM EST2023-01-202.792.772.89+0.17+6.49%1467,44419.68%
KMI240119C000150002022-01-24 1:48PM EST2024-01-193.012.803.45+0.13+4.51%11,53821.44%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMI220128P000150002022-01-24 2:40PM EST2022-01-280.020.000.050.00-41668985.94%
KMI220204P000150002022-01-25 10:47AM EST2022-02-040.040.010.060.00-2313955.08%
KMI220211P000150002022-01-25 1:30PM EST2022-02-110.050.030.060.00-401648.44%
KMI220218P000150002022-01-25 3:07PM EST2022-02-180.090.070.09-0.03-25.00%472,37845.70%
KMI220225P000150002022-01-24 11:46AM EST2022-02-250.150.040.130.00-1844.73%
KMI220304P000150002022-01-24 12:20PM EST2022-03-040.220.060.160.00-455143.26%
KMI220318P000150002022-01-25 3:28PM EST2022-03-180.150.110.15-0.12-44.44%362,62436.33%
KMI220617P000150002022-01-25 3:37PM EST2022-06-170.440.400.45-0.06-12.00%1131,98033.20%
KMI220916P000150002022-01-24 3:17PM EST2022-09-160.850.720.810.00-353634.57%
KMI230120P000150002022-01-25 1:00PM EST2023-01-201.231.131.26-0.07-5.38%16,87135.89%
KMI240119P000150002022-01-21 9:30AM EST2024-01-192.451.622.640.00-1148141.82%