Deutsche Märkte geschlossen
DAX
12.594,52 +193,32 (+1,56%) Euro Stoxx 50
3.421,84 +62,01 (+1,85%) Dow Jones 30
30.898,69 -69,13 (-0,22%) Gold
1.736,00 -27,90 (-1,58%) EUR/USD
1,0191 -0,0080 (-0,77%) BTC-EUR
19.907,03 +500,77 (+2,58%)
Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:22PM EDT. Markt geöffnet.
Strike:16.00
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI220708C00016000 | 2022-07-06 12:49PM EDT | 2022-07-08 | 0.30 | 0.35 | 0.38 | -0.35 | -53.85% | 49 | 130 | 36.72% |
| KMI220715C00016000 | 2022-07-06 12:23PM EDT | 2022-07-15 | 0.51 | 0.50 | 0.57 | -0.05 | -8.93% | 65 | 339 | 39.26% |
| KMI220722C00016000 | 2022-07-06 11:38AM EDT | 2022-07-22 | 0.63 | 0.65 | 0.71 | -0.15 | -19.23% | 120 | 113 | 40.43% |
| KMI220729C00016000 | 2022-07-06 11:43AM EDT | 2022-07-29 | 0.63 | 0.69 | 0.78 | -0.13 | -17.11% | 7 | 79 | 38.38% |
| KMI220805C00016000 | 2022-07-06 12:57PM EDT | 2022-08-05 | 0.72 | 0.73 | 0.83 | -0.03 | -4.00% | 13 | 3 | 36.43% |
| KMI220819C00016000 | 2022-07-06 11:13AM EDT | 2022-08-19 | 0.72 | 0.83 | 0.88 | -0.08 | -10.00% | 13 | 325 | 32.52% |
| KMI220916C00016000 | 2022-07-06 12:45PM EDT | 2022-09-16 | 0.96 | 0.99 | 1.04 | -0.17 | -15.04% | 246 | 657 | 31.15% |
| KMI221216C00016000 | 2022-07-05 2:54PM EDT | 2022-12-16 | 1.50 | 1.34 | 1.40 | 0.00 | - | 2 | 210 | 29.20% |
| KMI230120C00016000 | 2022-07-06 11:46AM EDT | 2023-01-20 | 1.45 | 1.45 | 1.52 | -0.04 | -2.68% | 5 | 151 | 29.05% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI220708P00016000 | 2022-07-06 12:46PM EDT | 2022-07-08 | 0.16 | 0.10 | 0.17 | +0.08 | +100.00% | 131 | 562 | 49.22% |
| KMI220715P00016000 | 2022-07-06 12:42PM EDT | 2022-07-15 | 0.34 | 0.28 | 0.33 | +0.11 | +47.83% | 185 | 2,800 | 42.58% |
| KMI220722P00016000 | 2022-07-06 10:16AM EDT | 2022-07-22 | 0.44 | 0.40 | 0.46 | +0.06 | +15.79% | 4 | 655 | 42.29% |
| KMI220729P00016000 | 2022-07-05 2:24PM EDT | 2022-07-29 | 0.56 | 0.57 | 0.68 | 0.00 | - | 107 | 134 | 49.12% |
| KMI220805P00016000 | 2022-07-06 10:19AM EDT | 2022-08-05 | 0.72 | 0.70 | 0.77 | +0.27 | +60.00% | 2 | 4 | 48.05% |
| KMI220819P00016000 | 2022-07-06 12:29PM EDT | 2022-08-19 | 0.85 | 0.80 | 0.86 | +0.14 | +19.72% | 38 | 1,371 | 43.95% |
| KMI220916P00016000 | 2022-07-06 12:25PM EDT | 2022-09-16 | 1.00 | 0.95 | 1.01 | +0.12 | +13.64% | 31 | 3,734 | 39.75% |
| KMI221216P00016000 | 2022-07-05 12:03PM EDT | 2022-12-16 | 1.50 | 1.43 | 1.54 | 0.00 | - | 3 | 323 | 38.92% |
| KMI230120P00016000 | 2022-07-06 1:05PM EDT | 2023-01-20 | 1.57 | 1.49 | 1.64 | -0.02 | -1.26% | 2 | 185 | 37.45% |
© 2022 Yahoo. Alle Rechte vorbehalten.
