Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.515,18 -1.844,50 (-3,16%)
Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:18.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240510C00018000 | 2024-05-10 1:58PM EDT | 2024-05-10 | 1.01 | 0.69 | 1.87 | +0.01 | +1.00% | 2 | 37 | 152.34% |
| KMI240517C00018000 | 2024-05-10 11:05AM EDT | 2024-05-17 | 1.06 | 0.79 | 1.15 | +0.11 | +11.58% | 11 | 185 | 36.33% |
| KMI240524C00018000 | 2024-05-09 3:17PM EDT | 2024-05-24 | 0.97 | 0.80 | 1.79 | 0.00 | - | 1 | 14 | 78.22% |
| KMI240531C00018000 | 2024-05-10 1:58PM EDT | 2024-05-31 | 1.10 | 0.65 | 1.66 | +0.07 | +6.80% | 1 | 7 | 56.84% |
| KMI240607C00018000 | 2024-05-02 1:59PM EDT | 2024-06-07 | 0.70 | 0.86 | 1.54 | 0.00 | - | 8 | 8 | 43.16% |
| KMI240614C00018000 | 2024-05-09 10:10AM EDT | 2024-06-14 | 1.07 | 0.95 | 1.47 | 0.00 | - | 8 | 8 | 35.25% |
| KMI240621C00018000 | 2024-05-10 3:35PM EDT | 2024-06-21 | 1.19 | 1.10 | 1.48 | +0.04 | +3.48% | 137 | 14,983 | 32.72% |
| KMI240920C00018000 | 2024-05-10 12:25PM EDT | 2024-09-20 | 1.43 | 1.34 | 1.58 | +0.05 | +3.62% | 4 | 7,854 | 21.05% |
| KMI241220C00018000 | 2024-05-10 11:06AM EDT | 2024-12-20 | 1.61 | 1.62 | 1.86 | +0.06 | +3.87% | 200 | 282 | 21.49% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240510P00018000 | 2024-05-09 9:47AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 535 | 56.25% |
| KMI240517P00018000 | 2024-05-10 3:39PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 880 | 5,938 | 28.52% |
| KMI240524P00018000 | 2024-05-07 9:53AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 1,438 | 20.70% |
| KMI240531P00018000 | 2024-05-09 12:53PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.05 | 0.00 | - | 10 | 347 | 19.73% |
| KMI240607P00018000 | 2024-05-09 9:30AM EDT | 2024-06-07 | 0.06 | 0.03 | 0.05 | 0.00 | - | 1 | 1,025 | 17.19% |
| KMI240614P00018000 | 2024-05-02 2:40PM EDT | 2024-06-14 | 0.18 | 0.02 | 0.06 | 0.00 | - | - | 1 | 16.21% |
| KMI240621P00018000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 72 | 9,670 | 14.84% |
| KMI240628P00018000 | 2024-05-09 1:04PM EDT | 2024-06-28 | 0.08 | 0.05 | 0.09 | 0.00 | - | 1 | 1 | 15.72% |
| KMI240920P00018000 | 2024-05-10 1:17PM EDT | 2024-09-20 | 0.29 | 0.27 | 0.28 | -0.04 | -12.12% | 22 | 3,941 | 15.38% |
| KMI241220P00018000 | 2024-05-09 11:04AM EDT | 2024-12-20 | 0.57 | 0.54 | 0.56 | -0.03 | -5.00% | 3 | 16 | 17.41% |
