Deutsche Märkte geschlossen
DAX
12.594,52 +193,32 (+1,56%) Euro Stoxx 50
3.421,84 +62,01 (+1,85%) Dow Jones 30
30.863,44 -104,38 (-0,34%) Gold
1.735,50 -28,40 (-1,61%) EUR/USD
1,0188 -0,0082 (-0,79%) BTC-EUR
19.904,12 +440,75 (+2,26%)
Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:30PM EDT. Markt geöffnet.
Strike:19.00
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI220708C00019000 | 2022-07-01 2:15PM EDT | 2022-07-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 42 | 75.00% |
| KMI220715C00019000 | 2022-07-05 11:18AM EDT | 2022-07-15 | 0.02 | 0.00 | 0.02 | 0.00 | - | 106 | 1,819 | 51.56% |
| KMI220722C00019000 | 2022-07-06 12:48PM EDT | 2022-07-22 | 0.03 | 0.02 | 0.04 | 0.00 | - | 56 | 266 | 45.31% |
| KMI220729C00019000 | 2022-06-28 2:54PM EDT | 2022-07-29 | 0.08 | 0.00 | 0.07 | 0.00 | - | 5 | 124 | 43.16% |
| KMI220805C00019000 | 2022-07-05 9:30AM EDT | 2022-08-05 | 0.05 | 0.02 | 0.06 | 0.00 | - | 3 | 22 | 36.72% |
| KMI220819C00019000 | 2022-07-06 12:11PM EDT | 2022-08-19 | 0.04 | 0.05 | 0.07 | -0.03 | -42.86% | 11 | 3,838 | 31.64% |
| KMI220916C00019000 | 2022-07-06 11:53AM EDT | 2022-09-16 | 0.13 | 0.12 | 0.15 | -0.05 | -27.78% | 29 | 15,574 | 30.47% |
| KMI221216C00019000 | 2022-07-06 12:53PM EDT | 2022-12-16 | 0.34 | 0.33 | 0.41 | -0.06 | -15.00% | 21 | 6,492 | 29.05% |
| KMI230120C00019000 | 2022-07-06 11:04AM EDT | 2023-01-20 | 0.39 | 0.40 | 0.48 | -0.10 | -20.41% | 1 | 772 | 28.22% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI220708P00019000 | 2022-06-30 9:30AM EDT | 2022-07-08 | 2.33 | 2.71 | 2.92 | 0.00 | - | 5 | 56 | 121.88% |
| KMI220715P00019000 | 2022-07-06 12:28PM EDT | 2022-07-15 | 2.86 | 2.70 | 2.92 | +0.33 | +13.04% | 1 | 1,518 | 65.63% |
| KMI220722P00019000 | 2022-07-01 12:26PM EDT | 2022-07-22 | 2.22 | 2.65 | 2.81 | 0.00 | - | 1 | 123 | 50.39% |
| KMI220729P00019000 | 2022-07-01 9:51AM EDT | 2022-07-29 | 2.36 | 2.67 | 3.40 | 0.00 | - | 20 | 46 | 66.41% |
| KMI220819P00019000 | 2022-07-05 2:50PM EDT | 2022-08-19 | 2.91 | 3.00 | 3.10 | 0.00 | - | 2 | 50 | 52.34% |
| KMI220916P00019000 | 2022-07-05 11:02AM EDT | 2022-09-16 | 3.11 | 3.05 | 3.20 | 0.00 | - | 7 | 4,728 | 45.51% |
| KMI221216P00019000 | 2022-06-30 11:44AM EDT | 2022-12-16 | 3.12 | 3.40 | 3.65 | 0.00 | - | 1 | 1,034 | 42.29% |
| KMI230120P00019000 | 2022-06-17 12:20PM EDT | 2023-01-20 | 3.80 | 3.45 | 3.70 | 0.00 | - | 1 | 1,419 | 39.55% |
© 2022 Yahoo. Alle Rechte vorbehalten.
