Deutsche Märkte öffnen in 2 Stunden 55 Minuten

Kinder Morgan, Inc. (KMI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
16,98+0,22 (+1,31%)
Börsenschluss: 04:00PM EDT
17,03 +0,05 (+0,29%)
Nachbörse: 07:56PM EDT
In the money
Anzeigen:ListeStellage
Strike:15.00
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMI220708C000150002022-06-27 9:32AM EDT2022-07-081.771.942.050.00-1157.81%
KMI220715C000150002022-07-01 10:15AM EDT2022-07-151.701.972.10-0.58-25.44%213261.72%
KMI220722C000150002022-06-27 9:36AM EDT2022-07-222.002.022.190.00-121359.38%
KMI220729C000150002022-06-28 1:16PM EDT2022-07-292.222.002.140.00-15345.90%
KMI220819C000150002022-07-01 3:25PM EDT2022-08-192.102.072.22+0.26+14.13%14639.65%
KMI220916C000150002022-06-30 12:25PM EDT2022-09-162.102.152.310.00-1777235.74%
KMI221216C000150002022-06-29 3:53PM EDT2022-12-162.402.442.510.00-1110729.93%
KMI230120C000150002022-06-30 9:42AM EDT2023-01-202.382.512.630.00-17,33030.23%
KMI230616C000150002022-07-01 2:55PM EDT2023-06-162.752.672.94-0.04-1.43%21228.66%
KMI240119C000150002022-06-29 9:30AM EDT2024-01-193.152.943.100.00-52,53724.71%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMI220708P000150002022-07-01 1:40PM EDT2022-07-080.010.010.040.00-11064.06%
KMI220715P000150002022-07-01 3:43PM EDT2022-07-150.040.030.04-0.02-33.33%12,38946.09%
KMI220722P000150002022-06-30 9:53AM EDT2022-07-220.120.060.130.00-21650.20%
KMI220729P000150002022-06-30 10:46AM EDT2022-07-290.200.000.220.00-128551.56%
KMI220805P000150002022-06-30 10:13AM EDT2022-08-050.210.170.220.00-12445.70%
KMI220819P000150002022-07-01 2:59PM EDT2022-08-190.290.260.30-0.05-14.71%13831243.36%
KMI220916P000150002022-07-01 3:06PM EDT2022-09-160.410.380.42-0.05-10.87%122,40639.84%
KMI221216P000150002022-07-01 11:38AM EDT2022-12-160.860.780.83-0.01-1.15%111,55038.09%
KMI230120P000150002022-06-30 3:06PM EDT2023-01-201.000.850.950.00-338,97637.50%
KMI230616P000150002022-07-01 3:36PM EDT2023-06-161.351.271.46-0.11-7.53%332237.45%
KMI240119P000150002022-07-01 11:10AM EDT2024-01-191.961.721.90+0.16+8.89%4799935.35%