Deutsche Märkte geschlossen

Kinder Morgan, Inc. (KMI)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
18,66+0,07 (+0,35%)
Ab 02:21PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:20.00
Callsfür12. August 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMI220812C000200002022-08-08 11:11AM EDT2022-08-120.010.000.170.00-22121.88%
KMI220819C000200002022-08-12 9:37AM EDT2022-08-190.020.000.040.00-22,70634.77%
KMI220826C000200002022-08-11 1:58PM EDT2022-08-260.040.000.090.00-303532.03%
KMI220902C000200002022-07-27 12:20PM EDT2022-09-020.030.020.050.00--1022.27%
KMI220909C000200002022-08-11 2:06PM EDT2022-09-090.070.040.080.00-6722.07%
KMI220916C000200002022-08-12 12:33PM EDT2022-09-160.110.100.110.00-2712,62622.07%
KMI220923C000200002022-08-12 1:08PM EDT2022-09-230.130.100.14+0.03+30.00%11021.97%
KMI221216C000200002022-08-12 1:42PM EDT2022-12-160.470.460.49+0.01+2.17%494,94622.56%
KMI230120C000200002022-08-12 2:05PM EDT2023-01-200.640.610.660.00-12320,58223.68%
KMI230317C000200002022-08-12 11:31AM EDT2023-03-170.810.820.86-0.02-2.41%2029124.07%
KMI230616C000200002022-08-12 12:06PM EDT2023-06-161.101.071.150.00-134,13724.59%
KMI240119C000200002022-08-11 2:29PM EDT2024-01-191.651.531.620.00-2954,04224.15%
Putsfür12. August 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KMI220819P000200002022-08-12 10:17AM EDT2022-08-191.501.321.42-0.60-28.57%123141.41%
KMI220826P000200002022-07-27 2:24PM EDT2022-08-262.391.351.410.00-1128.91%
KMI220902P000200002022-07-28 1:31PM EDT2022-09-022.301.361.430.00--125.98%
KMI220916P000200002022-08-12 10:25AM EDT2022-09-161.501.391.59-0.61-28.91%121,57430.08%
KMI221216P000200002022-08-12 12:59PM EDT2022-12-161.891.901.98-0.68-26.46%4019026.17%
KMI230120P000200002022-08-04 3:38PM EDT2023-01-203.002.022.070.00-16,03825.10%
KMI230317P000200002022-07-25 3:40PM EDT2023-03-173.142.342.420.00-52527.98%
KMI230616P000200002022-08-12 12:55PM EDT2023-06-162.802.672.78+0.05+1.82%4069028.83%
KMI240119P000200002022-08-12 9:39AM EDT2024-01-193.403.253.40+0.10+3.03%185529.07%