Deutsche Märkte schließen in 3 Stunden 4 Minuten
DAX
18.001,97 -86,73 (-0,48%) Euro Stoxx 50
4.956,57 -33,31 (-0,67%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.338,20 -0,20 (-0,01%) EUR/USD
1,0717 +0,0016 (+0,15%) Bitcoin EUR
59.700,14 -2.466,43 (-3,97%)
Kinder Morgan, Inc. (KMI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:20.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240426C00020000 | 2024-04-19 10:35AM EDT | 2024-04-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| KMI240510C00020000 | 2024-04-04 11:30AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| KMI240517C00020000 | 2024-04-22 10:21AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 209 | 6.25% |
| KMI240524C00020000 | 2024-04-23 11:18AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 6.25% |
| KMI240531C00020000 | 2024-04-22 2:46PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 6.25% |
| KMI240621C00020000 | 2024-04-24 2:59PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 12,225 | 3.13% |
| KMI240920C00020000 | 2024-04-24 3:30PM EDT | 2024-09-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 201 | 2,909 | 3.13% |
| KMI241220C00020000 | 2024-04-24 3:26PM EDT | 2024-12-20 | 0.49 | 0.00 | 0.00 | 0.00 | - | 186 | 612 | 1.56% |
| KMI250117C00020000 | 2024-04-24 3:55PM EDT | 2025-01-17 | 0.56 | 0.00 | 0.00 | 0.00 | - | 89 | 43,458 | 1.56% |
| KMI250620C00020000 | 2024-04-24 12:51PM EDT | 2025-06-20 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 10,533 | 1.56% |
| KMI260116C00020000 | 2024-04-24 11:13AM EDT | 2026-01-16 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2,238 | 1.56% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240426P00020000 | 2024-04-24 2:54PM EDT | 2024-04-26 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| KMI240517P00020000 | 2024-04-24 3:52PM EDT | 2024-05-17 | 1.50 | 0.00 | 0.00 | 0.00 | - | 26 | 41 | 0.00% |
| KMI240621P00020000 | 2024-04-22 2:39PM EDT | 2024-06-21 | 1.39 | 0.00 | 0.00 | 0.00 | - | 6 | 769 | 0.00% |
| KMI240920P00020000 | 2024-04-19 3:43PM EDT | 2024-09-20 | 1.72 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| KMI241220P00020000 | 2024-04-19 11:03AM EDT | 2024-12-20 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| KMI250117P00020000 | 2024-04-24 10:11AM EDT | 2025-01-17 | 2.06 | 0.00 | 0.00 | 0.00 | - | 5 | 2,496 | 0.00% |
| KMI250620P00020000 | 2024-04-23 2:19PM EDT | 2025-06-20 | 2.35 | 0.00 | 0.00 | 0.00 | - | 10 | 208 | 0.00% |
| KMI260116P00020000 | 2024-04-19 1:37PM EDT | 2026-01-16 | 2.61 | 0.00 | 0.00 | 0.00 | - | 5 | 310 | 0.00% |
