Deutsche Märkte geschlossen
DAX
12.594,52 +193,32 (+1,56%) Euro Stoxx 50
3.421,84 +62,01 (+1,85%) Dow Jones 30
30.893,03 -74,79 (-0,24%) Gold
1.735,60 -28,30 (-1,60%) EUR/USD
1,0190 -0,0081 (-0,78%) BTC-EUR
19.902,57 +500,66 (+2,58%)
Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:24PM EDT. Markt geöffnet.
Strike:17.00
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI220708C00017000 | 2022-07-06 12:19PM EDT | 2022-07-08 | 0.03 | 0.01 | 0.02 | -0.05 | -62.50% | 72 | 2,588 | 35.94% |
| KMI220715C00017000 | 2022-07-06 1:08PM EDT | 2022-07-15 | 0.11 | 0.10 | 0.13 | -0.11 | -50.00% | 189 | 2,623 | 36.33% |
| KMI220722C00017000 | 2022-07-06 12:20PM EDT | 2022-07-22 | 0.22 | 0.22 | 0.25 | -0.11 | -33.33% | 85 | 195 | 38.09% |
| KMI220729C00017000 | 2022-07-06 9:49AM EDT | 2022-07-29 | 0.30 | 0.25 | 0.30 | 0.00 | - | 3 | 173 | 35.45% |
| KMI220805C00017000 | 2022-07-06 1:06PM EDT | 2022-08-05 | 0.33 | 0.29 | 0.35 | -0.08 | -19.51% | 2 | 120 | 34.08% |
| KMI220812C00017000 | 2022-07-05 2:10PM EDT | 2022-08-12 | 0.38 | 0.33 | 0.40 | 0.00 | - | 1 | 27 | 33.40% |
| KMI220819C00017000 | 2022-07-06 12:59PM EDT | 2022-08-19 | 0.38 | 0.38 | 0.42 | -0.11 | -22.45% | 474 | 1,606 | 31.54% |
| KMI220916C00017000 | 2022-07-06 11:20AM EDT | 2022-09-16 | 0.49 | 0.54 | 0.59 | -0.22 | -30.99% | 120 | 1,539 | 30.96% |
| KMI221216C00017000 | 2022-07-06 11:17AM EDT | 2022-12-16 | 0.84 | 0.90 | 0.99 | -0.04 | -4.55% | 13 | 451 | 30.01% |
| KMI230120C00017000 | 2022-07-06 12:36PM EDT | 2023-01-20 | 1.02 | 1.01 | 1.09 | -0.15 | -12.82% | 17 | 16,114 | 29.35% |
| KMI230616C00017000 | 2022-07-06 12:32PM EDT | 2023-06-16 | 1.37 | 1.26 | 1.47 | 0.00 | - | 22 | 365 | 28.27% |
| KMI240119C00017000 | 2022-07-06 12:29PM EDT | 2024-01-19 | 1.63 | 1.54 | 1.81 | -0.09 | -5.23% | 27 | 1,981 | 26.39% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI220708P00017000 | 2022-07-06 10:31AM EDT | 2022-07-08 | 0.76 | 0.73 | 0.94 | -0.17 | -18.28% | 2 | 139 | 55.47% |
| KMI220715P00017000 | 2022-07-06 12:28PM EDT | 2022-07-15 | 0.93 | 0.84 | 1.01 | +0.29 | +45.31% | 20 | 1,579 | 50.59% |
| KMI220722P00017000 | 2022-07-06 11:17AM EDT | 2022-07-22 | 1.11 | 0.95 | 1.01 | +0.13 | +13.27% | 5 | 47 | 38.87% |
| KMI220729P00017000 | 2022-07-05 11:55AM EDT | 2022-07-29 | 1.28 | 0.86 | 1.52 | 0.00 | - | 1 | 197 | 65.04% |
| KMI220805P00017000 | 2022-07-05 9:58AM EDT | 2022-08-05 | 1.14 | 1.23 | 1.33 | 0.00 | - | 6 | 9 | 46.88% |
| KMI220812P00017000 | 2022-06-30 10:25AM EDT | 2022-08-12 | 0.99 | 1.30 | 1.38 | 0.00 | - | - | 1 | 44.82% |
| KMI220819P00017000 | 2022-07-06 12:28PM EDT | 2022-08-19 | 1.43 | 1.37 | 1.41 | -0.02 | -1.38% | 2 | 173 | 42.58% |
| KMI220916P00017000 | 2022-07-06 12:40PM EDT | 2022-09-16 | 1.59 | 1.50 | 1.56 | +0.19 | +13.57% | 21 | 8,794 | 38.67% |
| KMI221216P00017000 | 2022-07-06 12:02PM EDT | 2022-12-16 | 2.04 | 1.96 | 2.13 | +0.16 | +8.51% | 45 | 1,065 | 39.01% |
| KMI230120P00017000 | 2022-07-05 1:41PM EDT | 2023-01-20 | 2.13 | 2.00 | 2.20 | 0.00 | - | 254 | 13,997 | 36.87% |
| KMI230616P00017000 | 2022-07-05 12:19PM EDT | 2023-06-16 | 2.72 | 2.62 | 2.74 | 0.00 | - | 1 | 1,548 | 36.52% |
| KMI240119P00017000 | 2022-07-01 12:26PM EDT | 2024-01-19 | 3.20 | 3.15 | 3.35 | +0.33 | +11.50% | 1 | 1,272 | 36.26% |
© 2022 Yahoo. Alle Rechte vorbehalten.
