Deutsche Märkte geschlossen
DAX
12.594,52 +193,32 (+1,56%) Euro Stoxx 50
3.421,84 +62,01 (+1,85%) Dow Jones 30
30.862,78 -105,04 (-0,34%) Gold
1.735,30 -28,60 (-1,62%) EUR/USD
1,0188 -0,0082 (-0,79%) BTC-EUR
19.902,31 +443,11 (+2,28%)
Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:27PM EDT. Markt geöffnet.
Strike:18.00
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI220708C00018000 | 2022-07-05 10:30AM EDT | 2022-07-08 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 694 | 53.13% |
| KMI220715C00018000 | 2022-07-06 11:54AM EDT | 2022-07-15 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 12 | 2,066 | 36.72% |
| KMI220722C00018000 | 2022-07-06 9:39AM EDT | 2022-07-22 | 0.06 | 0.05 | 0.08 | 0.00 | - | 12 | 156 | 39.45% |
| KMI220729C00018000 | 2022-07-01 3:09PM EDT | 2022-07-29 | 0.20 | 0.05 | 0.12 | 0.00 | - | 24 | 326 | 37.70% |
| KMI220805C00018000 | 2022-07-06 9:38AM EDT | 2022-08-05 | 0.11 | 0.09 | 0.14 | -0.04 | -26.67% | 1 | 291 | 34.77% |
| KMI220812C00018000 | 2022-07-06 10:45AM EDT | 2022-08-12 | 0.12 | 0.12 | 0.17 | -0.01 | -7.69% | 200 | 211 | 33.69% |
| KMI220819C00018000 | 2022-07-06 1:02PM EDT | 2022-08-19 | 0.15 | 0.15 | 0.18 | -0.04 | -21.05% | 83 | 2,175 | 31.64% |
| KMI220916C00018000 | 2022-07-06 12:14PM EDT | 2022-09-16 | 0.28 | 0.27 | 0.30 | -0.07 | -20.00% | 169 | 9,372 | 30.37% |
| KMI221216C00018000 | 2022-07-06 12:59PM EDT | 2022-12-16 | 0.59 | 0.54 | 0.60 | -0.12 | -16.90% | 37 | 4,267 | 28.37% |
| KMI230120C00018000 | 2022-07-06 12:20PM EDT | 2023-01-20 | 0.68 | 0.60 | 0.72 | -0.12 | -15.00% | 648 | 727 | 28.47% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI220708P00018000 | 2022-07-05 3:45PM EDT | 2022-07-08 | 1.56 | 1.67 | 1.90 | 0.00 | - | 2 | 53 | 67.19% |
| KMI220715P00018000 | 2022-07-06 9:48AM EDT | 2022-07-15 | 1.56 | 1.71 | 1.93 | -0.01 | -0.64% | 12 | 6,066 | 64.84% |
| KMI220722P00018000 | 2022-07-05 3:45PM EDT | 2022-07-22 | 1.63 | 1.68 | 1.89 | +0.01 | +0.62% | 10 | 106 | 45.31% |
| KMI220729P00018000 | 2022-06-21 10:00AM EDT | 2022-07-29 | 1.94 | 1.72 | 2.42 | 0.00 | - | 200 | 304 | 53.42% |
| KMI220819P00018000 | 2022-07-06 12:28PM EDT | 2022-08-19 | 2.22 | 2.11 | 2.23 | +0.25 | +12.69% | 2 | 84 | 47.46% |
| KMI220916P00018000 | 2022-07-05 2:01PM EDT | 2022-09-16 | 2.27 | 2.19 | 2.28 | 0.00 | - | 34 | 3,805 | 39.26% |
| KMI221216P00018000 | 2022-07-05 2:34PM EDT | 2022-12-16 | 2.59 | 2.65 | 2.81 | 0.00 | - | 5 | 1,103 | 39.31% |
| KMI230120P00018000 | 2022-06-28 2:19PM EDT | 2023-01-20 | 2.85 | 2.68 | 2.89 | +0.59 | +26.11% | 1 | 301 | 37.40% |
© 2022 Yahoo. Alle Rechte vorbehalten.
