Deutsche Märkte öffnen in 8 Stunden 39 Minuten

Kinder Morgan, Inc. (KMI)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
17,50+0,18 (+1,04%)
Börsenschluss: 04:00PM EST
17,49 -0,01 (-0,06%)
Nachbörse: 06:14PM EST
In the money
Anzeigen:ListeStellage
Strike:20.00
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMI220128C000200002022-01-18 2:45PM EST2022-01-280.010.000.020.00-61162.50%
KMI220211C000200002022-01-12 1:29PM EST2022-02-110.040.000.050.00-17221240.23%
KMI220218C000200002022-01-25 2:51PM EST2022-02-180.010.000.030.00-11999430.47%
KMI220225C000200002022-01-18 12:09PM EST2022-02-250.030.000.220.00-21746.00%
KMI220304C000200002022-01-19 1:26PM EST2022-03-040.030.000.080.00--1530.66%
KMI220318C000200002022-01-25 1:28PM EST2022-03-180.040.030.06+0.01+33.33%12,61624.61%
KMI220617C000200002022-01-25 3:12PM EST2022-06-170.200.190.20+0.03+17.65%1875,66421.00%
KMI220916C000200002022-01-25 1:30PM EST2022-09-160.410.390.45+0.06+17.14%769822.51%
KMI230120C000200002022-01-25 3:37PM EST2023-01-200.690.670.69+0.07+11.29%63110,27522.22%
KMI240119C000200002022-01-24 3:16PM EST2024-01-191.031.001.350.00-441,85122.84%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMI220128P000200002022-01-20 1:01PM EST2022-01-282.332.682.910.00-16280144.92%
KMI220211P000200002022-01-05 12:21PM EST2022-02-113.252.572.950.00--165.23%
KMI220218P000200002022-01-20 11:30AM EST2022-02-182.422.722.860.00-33657.62%
KMI220318P000200002022-01-20 12:11PM EST2022-03-182.602.752.900.00-2210745.02%
KMI220617P000200002022-01-20 12:54PM EST2022-06-172.923.053.250.00-129736.72%
KMI230120P000200002022-01-25 11:31AM EST2023-01-204.253.854.25-0.10-2.30%502,03138.28%
KMI240119P000200002022-01-21 2:17PM EST2024-01-194.973.357.200.00-148357.26%