Deutsche Märkte geschlossen

Kinder Morgan, Inc. (KMI)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
16,24-0,34 (-2,08%)
Ab 01:27PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:18.00
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMI220708C000180002022-07-05 10:30AM EDT2022-07-080.010.000.01-0.01-50.00%2369453.13%
KMI220715C000180002022-07-06 11:54AM EDT2022-07-150.020.010.02-0.01-33.33%122,06636.72%
KMI220722C000180002022-07-06 9:39AM EDT2022-07-220.060.050.080.00-1215639.45%
KMI220729C000180002022-07-01 3:09PM EDT2022-07-290.200.050.120.00-2432637.70%
KMI220805C000180002022-07-06 9:38AM EDT2022-08-050.110.090.14-0.04-26.67%129134.77%
KMI220812C000180002022-07-06 10:45AM EDT2022-08-120.120.120.17-0.01-7.69%20021133.69%
KMI220819C000180002022-07-06 1:02PM EDT2022-08-190.150.150.18-0.04-21.05%832,17531.64%
KMI220916C000180002022-07-06 12:14PM EDT2022-09-160.280.270.30-0.07-20.00%1699,37230.37%
KMI221216C000180002022-07-06 12:59PM EDT2022-12-160.590.540.60-0.12-16.90%374,26728.37%
KMI230120C000180002022-07-06 12:20PM EDT2023-01-200.680.600.72-0.12-15.00%64872728.47%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMI220708P000180002022-07-05 3:45PM EDT2022-07-081.561.671.900.00-25367.19%
KMI220715P000180002022-07-06 9:48AM EDT2022-07-151.561.711.93-0.01-0.64%126,06664.84%
KMI220722P000180002022-07-05 3:45PM EDT2022-07-221.631.681.89+0.01+0.62%1010645.31%
KMI220729P000180002022-06-21 10:00AM EDT2022-07-291.941.722.420.00-20030453.42%
KMI220819P000180002022-07-06 12:28PM EDT2022-08-192.222.112.23+0.25+12.69%28447.46%
KMI220916P000180002022-07-05 2:01PM EDT2022-09-162.272.192.280.00-343,80539.26%
KMI221216P000180002022-07-05 2:34PM EDT2022-12-162.592.652.810.00-51,10339.31%
KMI230120P000180002022-06-28 2:19PM EDT2023-01-202.852.682.89+0.59+26.11%130137.40%