Deutsche Märkte öffnen in 2 Stunden 55 Minuten
Nikkei 225
26.100,80 +165,18 (+0,64%) Dow Jones 30
31.097,26 +321,86 (+1,05%) BTC-EUR
18.323,20 -285,67 (-1,54%) CMC Crypto 200
412,62 -7,52 (-1,79%) Nasdaq Compositive
11.127,84 +99,14 (+0,90%) S&P 500
3.825,33 +39,95 (+1,06%)
Kinder Morgan, Inc. (KMI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:15.00
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI220708C00015000 | 2022-06-27 9:32AM EDT | 2022-07-08 | 1.77 | 1.94 | 2.05 | 0.00 | - | 1 | 1 | 57.81% |
| KMI220715C00015000 | 2022-07-01 10:15AM EDT | 2022-07-15 | 1.70 | 1.97 | 2.10 | -0.58 | -25.44% | 2 | 132 | 61.72% |
| KMI220722C00015000 | 2022-06-27 9:36AM EDT | 2022-07-22 | 2.00 | 2.02 | 2.19 | 0.00 | - | 1 | 213 | 59.38% |
| KMI220729C00015000 | 2022-06-28 1:16PM EDT | 2022-07-29 | 2.22 | 2.00 | 2.14 | 0.00 | - | 1 | 53 | 45.90% |
| KMI220819C00015000 | 2022-07-01 3:25PM EDT | 2022-08-19 | 2.10 | 2.07 | 2.22 | +0.26 | +14.13% | 1 | 46 | 39.65% |
| KMI220916C00015000 | 2022-06-30 12:25PM EDT | 2022-09-16 | 2.10 | 2.15 | 2.31 | 0.00 | - | 17 | 772 | 35.74% |
| KMI221216C00015000 | 2022-06-29 3:53PM EDT | 2022-12-16 | 2.40 | 2.44 | 2.51 | 0.00 | - | 11 | 107 | 29.93% |
| KMI230120C00015000 | 2022-06-30 9:42AM EDT | 2023-01-20 | 2.38 | 2.51 | 2.63 | 0.00 | - | 1 | 7,330 | 30.23% |
| KMI230616C00015000 | 2022-07-01 2:55PM EDT | 2023-06-16 | 2.75 | 2.67 | 2.94 | -0.04 | -1.43% | 2 | 12 | 28.66% |
| KMI240119C00015000 | 2022-06-29 9:30AM EDT | 2024-01-19 | 3.15 | 2.94 | 3.10 | 0.00 | - | 5 | 2,537 | 24.71% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI220708P00015000 | 2022-07-01 1:40PM EDT | 2022-07-08 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 10 | 64.06% |
| KMI220715P00015000 | 2022-07-01 3:43PM EDT | 2022-07-15 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 1 | 2,389 | 46.09% |
| KMI220722P00015000 | 2022-06-30 9:53AM EDT | 2022-07-22 | 0.12 | 0.06 | 0.13 | 0.00 | - | 2 | 16 | 50.20% |
| KMI220729P00015000 | 2022-06-30 10:46AM EDT | 2022-07-29 | 0.20 | 0.00 | 0.22 | 0.00 | - | 1 | 285 | 51.56% |
| KMI220805P00015000 | 2022-06-30 10:13AM EDT | 2022-08-05 | 0.21 | 0.17 | 0.22 | 0.00 | - | 1 | 24 | 45.70% |
| KMI220819P00015000 | 2022-07-01 2:59PM EDT | 2022-08-19 | 0.29 | 0.26 | 0.30 | -0.05 | -14.71% | 138 | 312 | 43.36% |
| KMI220916P00015000 | 2022-07-01 3:06PM EDT | 2022-09-16 | 0.41 | 0.38 | 0.42 | -0.05 | -10.87% | 12 | 2,406 | 39.84% |
| KMI221216P00015000 | 2022-07-01 11:38AM EDT | 2022-12-16 | 0.86 | 0.78 | 0.83 | -0.01 | -1.15% | 11 | 1,550 | 38.09% |
| KMI230120P00015000 | 2022-06-30 3:06PM EDT | 2023-01-20 | 1.00 | 0.85 | 0.95 | 0.00 | - | 33 | 8,976 | 37.50% |
| KMI230616P00015000 | 2022-07-01 3:36PM EDT | 2023-06-16 | 1.35 | 1.27 | 1.46 | -0.11 | -7.53% | 3 | 322 | 37.45% |
| KMI240119P00015000 | 2022-07-01 11:10AM EDT | 2024-01-19 | 1.96 | 1.72 | 1.90 | +0.16 | +8.89% | 47 | 999 | 35.35% |
© 2022 Yahoo. Alle Rechte vorbehalten.
