Deutsche Märkte geschlossen

Kinder Morgan, Inc. (KMI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
17,20-0,01 (-0,06%)
Börsenschluss: 04:00PM EST
17,20 0,00 (0,00%)
Nachbörse: 07:43PM EST
In the money
Anzeigen:ListeStellage
Strike:17.00
Callsfür4. Februar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMI220204C000170002022-01-28 3:59PM EST2022-02-040.420.400.420.00-2424632.81%
KMI220211C000170002022-01-28 3:50PM EST2022-02-110.510.500.56-0.03-5.56%2355633.99%
KMI220218C000170002022-01-28 3:59PM EST2022-02-180.620.610.63+0.02+3.33%6274,59732.03%
KMI220225C000170002022-01-28 1:58PM EST2022-02-250.590.600.68-0.01-1.67%223730.37%
KMI220304C000170002022-01-28 2:22PM EST2022-03-040.590.650.73-0.08-11.94%132029.59%
KMI220318C000170002022-01-28 3:19PM EST2022-03-180.690.800.83-0.10-12.66%36414,58029.00%
KMI220617C000170002022-01-28 3:08PM EST2022-06-171.041.151.20-0.03-2.80%1258,03625.98%
KMI220916C000170002022-01-27 3:41PM EST2022-09-161.281.191.390.00-6923.76%
KMI230120C000170002022-01-28 3:14PM EST2023-01-201.521.481.64+0.05+3.40%1558,90022.83%
KMI240119C000170002022-01-28 3:59PM EST2024-01-192.051.902.35-0.10-4.65%2065823.54%
Putsfür4. Februar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMI220204P000170002022-01-28 3:56PM EST2022-02-040.210.200.22-0.07-25.00%4401,06932.81%
KMI220211P000170002022-01-28 2:19PM EST2022-02-110.450.300.34+0.07+18.42%9617632.42%
KMI220218P000170002022-01-28 3:43PM EST2022-02-180.440.400.43+0.03+7.32%2,4264,14532.03%
KMI220225P000170002022-01-28 3:52PM EST2022-02-250.440.430.48-0.04-8.33%2412030.47%
KMI220304P000170002022-01-28 9:35AM EST2022-03-040.500.470.53-0.20-28.57%42129.59%
KMI220318P000170002022-01-28 3:55PM EST2022-03-180.610.590.61+0.03+5.17%2831,76028.22%
KMI220617P000170002022-01-28 2:26PM EST2022-06-171.241.111.15+0.17+15.89%345,05729.59%
KMI220916P000170002022-01-28 2:05PM EST2022-09-161.531.341.54+0.09+6.25%1004830.27%
KMI230120P000170002022-01-28 2:19PM EST2023-01-202.051.952.13+0.19+10.22%95,31833.20%
KMI240119P000170002022-01-24 10:53AM EST2024-01-193.752.583.450.00-29537.48%