Deutsche Märkte geschlossen

Kinder Morgan, Inc. (KMI)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
16,27-0,31 (-1,84%)
Ab 01:22PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:16.00
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMI220708C000160002022-07-06 12:49PM EDT2022-07-080.300.350.38-0.35-53.85%4913036.72%
KMI220715C000160002022-07-06 12:23PM EDT2022-07-150.510.500.57-0.05-8.93%6533939.26%
KMI220722C000160002022-07-06 11:38AM EDT2022-07-220.630.650.71-0.15-19.23%12011340.43%
KMI220729C000160002022-07-06 11:43AM EDT2022-07-290.630.690.78-0.13-17.11%77938.38%
KMI220805C000160002022-07-06 12:57PM EDT2022-08-050.720.730.83-0.03-4.00%13336.43%
KMI220819C000160002022-07-06 11:13AM EDT2022-08-190.720.830.88-0.08-10.00%1332532.52%
KMI220916C000160002022-07-06 12:45PM EDT2022-09-160.960.991.04-0.17-15.04%24665731.15%
KMI221216C000160002022-07-05 2:54PM EDT2022-12-161.501.341.400.00-221029.20%
KMI230120C000160002022-07-06 11:46AM EDT2023-01-201.451.451.52-0.04-2.68%515129.05%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMI220708P000160002022-07-06 12:46PM EDT2022-07-080.160.100.17+0.08+100.00%13156249.22%
KMI220715P000160002022-07-06 12:42PM EDT2022-07-150.340.280.33+0.11+47.83%1852,80042.58%
KMI220722P000160002022-07-06 10:16AM EDT2022-07-220.440.400.46+0.06+15.79%465542.29%
KMI220729P000160002022-07-05 2:24PM EDT2022-07-290.560.570.680.00-10713449.12%
KMI220805P000160002022-07-06 10:19AM EDT2022-08-050.720.700.77+0.27+60.00%2448.05%
KMI220819P000160002022-07-06 12:29PM EDT2022-08-190.850.800.86+0.14+19.72%381,37143.95%
KMI220916P000160002022-07-06 12:25PM EDT2022-09-161.000.951.01+0.12+13.64%313,73439.75%
KMI221216P000160002022-07-05 12:03PM EDT2022-12-161.501.431.540.00-332338.92%
KMI230120P000160002022-07-06 1:05PM EDT2023-01-201.571.491.64-0.02-1.26%218537.45%