Deutsche Märkte geschlossen

Kinder Morgan, Inc. (KMI)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
16,25-0,33 (-1,99%)
Ab 01:24PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:17.00
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMI220708C000170002022-07-06 12:19PM EDT2022-07-080.030.010.02-0.05-62.50%722,58835.94%
KMI220715C000170002022-07-06 1:08PM EDT2022-07-150.110.100.13-0.11-50.00%1892,62336.33%
KMI220722C000170002022-07-06 12:20PM EDT2022-07-220.220.220.25-0.11-33.33%8519538.09%
KMI220729C000170002022-07-06 9:49AM EDT2022-07-290.300.250.300.00-317335.45%
KMI220805C000170002022-07-06 1:06PM EDT2022-08-050.330.290.35-0.08-19.51%212034.08%
KMI220812C000170002022-07-05 2:10PM EDT2022-08-120.380.330.400.00-12733.40%
KMI220819C000170002022-07-06 12:59PM EDT2022-08-190.380.380.42-0.11-22.45%4741,60631.54%
KMI220916C000170002022-07-06 11:20AM EDT2022-09-160.490.540.59-0.22-30.99%1201,53930.96%
KMI221216C000170002022-07-06 11:17AM EDT2022-12-160.840.900.99-0.04-4.55%1345130.01%
KMI230120C000170002022-07-06 12:36PM EDT2023-01-201.021.011.09-0.15-12.82%1716,11429.35%
KMI230616C000170002022-07-06 12:32PM EDT2023-06-161.371.261.470.00-2236528.27%
KMI240119C000170002022-07-06 12:29PM EDT2024-01-191.631.541.81-0.09-5.23%271,98126.39%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMI220708P000170002022-07-06 10:31AM EDT2022-07-080.760.730.94-0.17-18.28%213955.47%
KMI220715P000170002022-07-06 12:28PM EDT2022-07-150.930.841.01+0.29+45.31%201,57950.59%
KMI220722P000170002022-07-06 11:17AM EDT2022-07-221.110.951.01+0.13+13.27%54738.87%
KMI220729P000170002022-07-05 11:55AM EDT2022-07-291.280.861.520.00-119765.04%
KMI220805P000170002022-07-05 9:58AM EDT2022-08-051.141.231.330.00-6946.88%
KMI220812P000170002022-06-30 10:25AM EDT2022-08-120.991.301.380.00--144.82%
KMI220819P000170002022-07-06 12:28PM EDT2022-08-191.431.371.41-0.02-1.38%217342.58%
KMI220916P000170002022-07-06 12:40PM EDT2022-09-161.591.501.56+0.19+13.57%218,79438.67%
KMI221216P000170002022-07-06 12:02PM EDT2022-12-162.041.962.13+0.16+8.51%451,06539.01%
KMI230120P000170002022-07-05 1:41PM EDT2023-01-202.132.002.200.00-25413,99736.87%
KMI230616P000170002022-07-05 12:19PM EDT2023-06-162.722.622.740.00-11,54836.52%
KMI240119P000170002022-07-01 12:26PM EDT2024-01-193.203.153.35+0.33+11.50%11,27236.26%