Deutsche Märkte geschlossen
Nikkei 225
27.131,34 -457,03 (-1,66%) Dow Jones 30
34.297,73 -66,77 (-0,19%) BTC-EUR
32.488,26 +47,25 (+0,15%) CMC Crypto 200
831,82 +11,23 (+1,37%) Nasdaq Compositive
13.539,29 -315,83 (-2,28%) S&P 500
4.356,45 -53,68 (-1,22%)
Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:15.00
Callsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI220128C00015000 | 2022-01-20 9:55AM EST | 2022-01-28 | 1.90 | 2.42 | 2.55 | 0.00 | - | 1 | 35 | 98.44% |
| KMI220204C00015000 | 2022-01-24 2:09PM EST | 2022-02-04 | 2.07 | 2.36 | 2.58 | 0.00 | - | 10 | 10 | 66.80% |
| KMI220211C00015000 | 2022-01-25 10:09AM EST | 2022-02-11 | 1.95 | 2.40 | 2.59 | -0.48 | -19.75% | 10 | 17 | 53.91% |
| KMI220218C00015000 | 2022-01-25 12:57PM EST | 2022-02-18 | 2.35 | 2.43 | 2.59 | +0.44 | +23.04% | 3 | 350 | 45.70% |
| KMI220225C00015000 | 2022-01-18 9:53AM EST | 2022-02-25 | 2.11 | 2.33 | 2.65 | 0.00 | - | 1 | 0 | 46.88% |
| KMI220318C00015000 | 2022-01-21 3:40PM EST | 2022-03-18 | 1.92 | 2.34 | 2.56 | 0.00 | - | 71 | 835 | 28.32% |
| KMI220617C00015000 | 2022-01-25 12:16PM EST | 2022-06-17 | 2.47 | 2.45 | 2.61 | +0.45 | +22.28% | 5 | 2,079 | 20.12% |
| KMI220916C00015000 | 2022-01-25 11:04AM EST | 2022-09-16 | 2.53 | 2.61 | 2.93 | -0.11 | -4.17% | 4 | 51 | 25.44% |
| KMI230120C00015000 | 2022-01-25 3:30PM EST | 2023-01-20 | 2.79 | 2.77 | 2.89 | +0.17 | +6.49% | 146 | 7,444 | 19.68% |
| KMI240119C00015000 | 2022-01-24 1:48PM EST | 2024-01-19 | 3.01 | 2.80 | 3.45 | +0.13 | +4.51% | 1 | 1,538 | 21.44% |
Putsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI220128P00015000 | 2022-01-24 2:40PM EST | 2022-01-28 | 0.02 | 0.00 | 0.05 | 0.00 | - | 416 | 689 | 85.94% |
| KMI220204P00015000 | 2022-01-25 10:47AM EST | 2022-02-04 | 0.04 | 0.01 | 0.06 | 0.00 | - | 23 | 139 | 55.08% |
| KMI220211P00015000 | 2022-01-25 1:30PM EST | 2022-02-11 | 0.05 | 0.03 | 0.06 | 0.00 | - | 40 | 16 | 48.44% |
| KMI220218P00015000 | 2022-01-25 3:07PM EST | 2022-02-18 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 47 | 2,378 | 45.70% |
| KMI220225P00015000 | 2022-01-24 11:46AM EST | 2022-02-25 | 0.15 | 0.04 | 0.13 | 0.00 | - | 1 | 8 | 44.73% |
| KMI220304P00015000 | 2022-01-24 12:20PM EST | 2022-03-04 | 0.22 | 0.06 | 0.16 | 0.00 | - | 45 | 51 | 43.26% |
| KMI220318P00015000 | 2022-01-25 3:28PM EST | 2022-03-18 | 0.15 | 0.11 | 0.15 | -0.12 | -44.44% | 36 | 2,624 | 36.33% |
| KMI220617P00015000 | 2022-01-25 3:37PM EST | 2022-06-17 | 0.44 | 0.40 | 0.45 | -0.06 | -12.00% | 113 | 1,980 | 33.20% |
| KMI220916P00015000 | 2022-01-24 3:17PM EST | 2022-09-16 | 0.85 | 0.72 | 0.81 | 0.00 | - | 35 | 36 | 34.57% |
| KMI230120P00015000 | 2022-01-25 1:00PM EST | 2023-01-20 | 1.23 | 1.13 | 1.26 | -0.07 | -5.38% | 1 | 6,871 | 35.89% |
| KMI240119P00015000 | 2022-01-21 9:30AM EST | 2024-01-19 | 2.45 | 1.62 | 2.64 | 0.00 | - | 11 | 481 | 41.82% |
© 2022 Yahoo. Alle Rechte vorbehalten.
