Deutsche Märkte geschlossen
DAX
15.318,95 -205,32 (-1,32%) Euro Stoxx 50
4.136,91 -48,06 (-1,15%) Dow Jones 30
34.725,47 +564,69 (+1,65%) Gold
1.792,30 -2,70 (-0,15%) EUR/USD
1,1152 +0,0005 (+0,04%) BTC-EUR
33.951,91 +280,19 (+0,83%)
Kinder Morgan, Inc. (KMI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:17.00
Callsfür4. Februar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI220204C00017000 | 2022-01-28 3:59PM EST | 2022-02-04 | 0.42 | 0.40 | 0.42 | 0.00 | - | 242 | 46 | 32.81% |
| KMI220211C00017000 | 2022-01-28 3:50PM EST | 2022-02-11 | 0.51 | 0.50 | 0.56 | -0.03 | -5.56% | 23 | 556 | 33.99% |
| KMI220218C00017000 | 2022-01-28 3:59PM EST | 2022-02-18 | 0.62 | 0.61 | 0.63 | +0.02 | +3.33% | 627 | 4,597 | 32.03% |
| KMI220225C00017000 | 2022-01-28 1:58PM EST | 2022-02-25 | 0.59 | 0.60 | 0.68 | -0.01 | -1.67% | 2 | 237 | 30.37% |
| KMI220304C00017000 | 2022-01-28 2:22PM EST | 2022-03-04 | 0.59 | 0.65 | 0.73 | -0.08 | -11.94% | 13 | 20 | 29.59% |
| KMI220318C00017000 | 2022-01-28 3:19PM EST | 2022-03-18 | 0.69 | 0.80 | 0.83 | -0.10 | -12.66% | 364 | 14,580 | 29.00% |
| KMI220617C00017000 | 2022-01-28 3:08PM EST | 2022-06-17 | 1.04 | 1.15 | 1.20 | -0.03 | -2.80% | 125 | 8,036 | 25.98% |
| KMI220916C00017000 | 2022-01-27 3:41PM EST | 2022-09-16 | 1.28 | 1.19 | 1.39 | 0.00 | - | 6 | 9 | 23.76% |
| KMI230120C00017000 | 2022-01-28 3:14PM EST | 2023-01-20 | 1.52 | 1.48 | 1.64 | +0.05 | +3.40% | 155 | 8,900 | 22.83% |
| KMI240119C00017000 | 2022-01-28 3:59PM EST | 2024-01-19 | 2.05 | 1.90 | 2.35 | -0.10 | -4.65% | 20 | 658 | 23.54% |
Putsfür4. Februar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI220204P00017000 | 2022-01-28 3:56PM EST | 2022-02-04 | 0.21 | 0.20 | 0.22 | -0.07 | -25.00% | 440 | 1,069 | 32.81% |
| KMI220211P00017000 | 2022-01-28 2:19PM EST | 2022-02-11 | 0.45 | 0.30 | 0.34 | +0.07 | +18.42% | 96 | 176 | 32.42% |
| KMI220218P00017000 | 2022-01-28 3:43PM EST | 2022-02-18 | 0.44 | 0.40 | 0.43 | +0.03 | +7.32% | 2,426 | 4,145 | 32.03% |
| KMI220225P00017000 | 2022-01-28 3:52PM EST | 2022-02-25 | 0.44 | 0.43 | 0.48 | -0.04 | -8.33% | 24 | 120 | 30.47% |
| KMI220304P00017000 | 2022-01-28 9:35AM EST | 2022-03-04 | 0.50 | 0.47 | 0.53 | -0.20 | -28.57% | 4 | 21 | 29.59% |
| KMI220318P00017000 | 2022-01-28 3:55PM EST | 2022-03-18 | 0.61 | 0.59 | 0.61 | +0.03 | +5.17% | 283 | 1,760 | 28.22% |
| KMI220617P00017000 | 2022-01-28 2:26PM EST | 2022-06-17 | 1.24 | 1.11 | 1.15 | +0.17 | +15.89% | 34 | 5,057 | 29.59% |
| KMI220916P00017000 | 2022-01-28 2:05PM EST | 2022-09-16 | 1.53 | 1.34 | 1.54 | +0.09 | +6.25% | 100 | 48 | 30.27% |
| KMI230120P00017000 | 2022-01-28 2:19PM EST | 2023-01-20 | 2.05 | 1.95 | 2.13 | +0.19 | +10.22% | 9 | 5,318 | 33.20% |
| KMI240119P00017000 | 2022-01-24 10:53AM EST | 2024-01-19 | 3.75 | 2.58 | 3.45 | 0.00 | - | 2 | 95 | 37.48% |
© 2022 Yahoo. Alle Rechte vorbehalten.
