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
33.952,17 +269,53 (+0,80%)
Kinder Morgan, Inc. (KMI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:18.00
Callsfür4. Februar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI220204C00018000 | 2022-01-28 3:44PM EST | 2022-02-04 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 442 | 3,155 | 27.74% |
| KMI220211C00018000 | 2022-01-28 3:59PM EST | 2022-02-11 | 0.10 | 0.09 | 0.12 | -0.02 | -16.67% | 201 | 12,137 | 28.91% |
| KMI220218C00018000 | 2022-01-28 3:49PM EST | 2022-02-18 | 0.15 | 0.15 | 0.17 | -0.02 | -11.76% | 1,200 | 14,644 | 27.54% |
| KMI220225C00018000 | 2022-01-28 3:59PM EST | 2022-02-25 | 0.20 | 0.20 | 0.23 | -0.02 | -9.09% | 59 | 1,048 | 27.74% |
| KMI220304C00018000 | 2022-01-28 2:36PM EST | 2022-03-04 | 0.16 | 0.23 | 0.28 | -0.04 | -20.00% | 109 | 89 | 27.44% |
| KMI220318C00018000 | 2022-01-28 3:59PM EST | 2022-03-18 | 0.35 | 0.34 | 0.36 | +0.01 | +2.94% | 998 | 25,746 | 26.76% |
| KMI220617C00018000 | 2022-01-28 3:42PM EST | 2022-06-17 | 0.62 | 0.62 | 0.70 | -0.03 | -4.62% | 86 | 6,363 | 24.22% |
| KMI220916C00018000 | 2022-01-28 11:39AM EST | 2022-09-16 | 0.88 | 0.80 | 0.89 | +0.03 | +3.53% | 106 | 331 | 22.41% |
Putsfür4. Februar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI220204P00018000 | 2022-01-28 11:43AM EST | 2022-02-04 | 0.95 | 0.80 | 0.89 | +0.29 | +43.94% | 1 | 154 | 36.72% |
| KMI220211P00018000 | 2022-01-28 10:01AM EST | 2022-02-11 | 1.00 | 0.86 | 0.97 | 0.00 | - | 3 | 19 | 33.79% |
| KMI220218P00018000 | 2022-01-28 2:44PM EST | 2022-02-18 | 1.07 | 0.94 | 0.98 | +0.09 | +9.18% | 228 | 941 | 28.32% |
| KMI220225P00018000 | 2022-01-28 10:47AM EST | 2022-02-25 | 1.23 | 0.94 | 1.05 | +0.07 | +6.03% | 10 | 42 | 28.91% |
| KMI220304P00018000 | 2022-01-25 11:39AM EST | 2022-03-04 | 1.30 | 1.00 | 1.11 | 0.00 | - | 1 | 17 | 29.00% |
| KMI220318P00018000 | 2022-01-28 3:49PM EST | 2022-03-18 | 1.17 | 1.11 | 1.15 | +0.02 | +1.74% | 88 | 3,420 | 26.27% |
| KMI220617P00018000 | 2022-01-27 1:44PM EST | 2022-06-17 | 1.77 | 1.56 | 1.77 | 0.00 | - | 103 | 1,123 | 30.71% |
| KMI220916P00018000 | 2022-01-27 10:32AM EST | 2022-09-16 | 2.10 | 1.95 | 2.17 | 0.00 | - | 222 | 73 | 31.25% |
© 2022 Yahoo. Alle Rechte vorbehalten.
