Deutsche Märkte geschlossen
DAX
13.118,13 +205,54 (+1,59%) Euro Stoxx 50
3.533,17 +96,88 (+2,82%) Dow Jones 30
31.500,68 +823,32 (+2,68%) Gold
1.828,10 -1,70 (-0,09%) EUR/USD
1,0559 +0,0034 (+0,33%) BTC-EUR
20.350,83 +60,18 (+0,30%)
Kinder Morgan, Inc. (KMI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:22.00
Callsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI220701C00022000 | 2022-06-08 1:22PM EDT | 2022-07-01 | 0.03 | 0.00 | 0.16 | 0.00 | - | 21 | 30 | 130.47% |
| KMI220708C00022000 | 2022-06-06 10:36AM EDT | 2022-07-08 | 0.05 | 0.00 | 0.04 | 0.00 | - | 20 | 26 | 71.88% |
| KMI220715C00022000 | 2022-06-21 3:50PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 3,251 | 60.94% |
| KMI220722C00022000 | 2022-06-14 1:42PM EDT | 2022-07-22 | 0.01 | 0.00 | 0.22 | 0.00 | - | 25 | 27 | 69.92% |
| KMI220916C00022000 | 2022-06-24 11:48AM EDT | 2022-09-16 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 4 | 3,618 | 34.38% |
| KMI221216C00022000 | 2022-06-24 2:19PM EDT | 2022-12-16 | 0.13 | 0.11 | 0.16 | -0.01 | -7.14% | 11 | 692 | 30.57% |
| KMI230120C00022000 | 2022-06-24 3:30PM EDT | 2023-01-20 | 0.18 | 0.15 | 0.20 | -0.02 | -10.00% | 32 | 6,859 | 29.59% |
| KMI230616C00022000 | 2022-06-21 1:07PM EDT | 2023-06-16 | 0.41 | 0.31 | 0.41 | 0.00 | - | 1 | 220 | 28.17% |
| KMI240119C00022000 | 2022-06-24 2:04PM EDT | 2024-01-19 | 0.60 | 0.53 | 0.70 | -0.03 | -4.76% | 3 | 1,630 | 27.00% |
Putsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI220819P00022000 | 2022-06-23 11:43AM EDT | 2022-08-19 | 6.15 | 5.70 | 5.80 | 0.00 | - | 24 | 58 | 59.57% |
| KMI220916P00022000 | 2022-06-22 12:32PM EDT | 2022-09-16 | 5.85 | 5.70 | 5.85 | 0.00 | - | 1 | 12 | 50.20% |
| KMI221216P00022000 | 2022-06-16 2:57PM EDT | 2022-12-16 | 5.83 | 5.85 | 6.10 | 0.00 | - | 50 | 51 | 45.56% |
| KMI230120P00022000 | 2022-06-09 10:51AM EDT | 2023-01-20 | 3.35 | 5.85 | 6.20 | 0.00 | - | 5 | 336 | 44.19% |
| KMI230616P00022000 | 2022-06-16 3:03PM EDT | 2023-06-16 | 6.18 | 6.20 | 6.55 | 0.00 | - | 43 | 3 | 40.38% |
| KMI240119P00022000 | 2022-06-23 11:44AM EDT | 2024-01-19 | 6.95 | 6.55 | 6.85 | 0.00 | - | 5 | 137 | 35.91% |
© 2022 Yahoo. Alle Rechte vorbehalten.
