Deutsche Märkte geschlossen
DAX
15.318,95 -205,32 (-1,32%) Euro Stoxx 50
4.136,91 -48,06 (-1,15%) Dow Jones 30
34.725,47 +564,69 (+1,65%) Gold
1.792,30 -2,70 (-0,15%) EUR/USD
1,1152 +0,0005 (+0,04%) BTC-EUR
33.951,91 +280,19 (+0,83%)
Kinder Morgan, Inc. (KMI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:16.00
Callsfür4. Februar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI220204C00016000 | 2022-01-27 3:08PM EST | 2022-02-04 | 1.41 | 1.14 | 1.29 | 0.00 | - | 134 | 1 | 50.39% |
| KMI220211C00016000 | 2022-01-28 2:54PM EST | 2022-02-11 | 1.12 | 1.21 | 1.34 | -0.17 | -13.18% | 1 | 0 | 41.80% |
| KMI220218C00016000 | 2022-01-28 3:33PM EST | 2022-02-18 | 1.23 | 1.31 | 1.38 | -0.20 | -13.99% | 1 | 78 | 37.70% |
| KMI220225C00016000 | 2022-01-24 3:56PM EST | 2022-02-25 | 1.33 | 1.24 | 1.46 | 0.00 | - | 2 | 2 | 38.38% |
| KMI220304C00016000 | 2022-01-19 3:41PM EST | 2022-03-04 | 1.54 | 1.29 | 1.50 | 0.00 | - | - | 0 | 36.72% |
| KMI220318C00016000 | 2022-01-28 3:07PM EST | 2022-03-18 | 1.34 | 1.45 | 1.53 | -0.06 | -4.29% | 22 | 3,239 | 32.52% |
| KMI220617C00016000 | 2022-01-28 3:05PM EST | 2022-06-17 | 1.76 | 1.68 | 1.82 | +0.11 | +6.67% | 81 | 952 | 27.34% |
| KMI220916C00016000 | 2022-01-28 12:36PM EST | 2022-09-16 | 1.79 | 1.77 | 1.99 | -0.20 | -10.05% | 1 | 62 | 24.76% |
Putsfür4. Februar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI220204P00016000 | 2022-01-28 3:49PM EST | 2022-02-04 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 20 | 453 | 42.19% |
| KMI220211P00016000 | 2022-01-28 3:13PM EST | 2022-02-11 | 0.12 | 0.08 | 0.11 | +0.07 | +140.00% | 355 | 334 | 38.28% |
| KMI220218P00016000 | 2022-01-28 3:42PM EST | 2022-02-18 | 0.16 | 0.13 | 0.16 | -0.01 | -5.88% | 191 | 3,633 | 35.94% |
| KMI220225P00016000 | 2022-01-28 2:16PM EST | 2022-02-25 | 0.21 | 0.18 | 0.20 | +0.07 | +50.00% | 1 | 103 | 34.18% |
| KMI220304P00016000 | 2022-01-27 1:23PM EST | 2022-03-04 | 0.26 | 0.18 | 0.24 | 0.00 | - | 20 | 46 | 33.11% |
| KMI220318P00016000 | 2022-01-28 3:49PM EST | 2022-03-18 | 0.29 | 0.26 | 0.30 | 0.00 | - | 181 | 5,258 | 31.06% |
| KMI220617P00016000 | 2022-01-28 3:56PM EST | 2022-06-17 | 0.72 | 0.71 | 0.75 | 0.00 | - | 53 | 3,279 | 30.81% |
| KMI220916P00016000 | 2022-01-28 2:20PM EST | 2022-09-16 | 1.11 | 0.90 | 1.09 | +0.11 | +11.00% | 18 | 97 | 30.86% |
© 2022 Yahoo. Alle Rechte vorbehalten.
