Italia markets open in 8 hours 35 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0752 -0,0007 (-0,06%) Bitcoin EUR
57.002,47 -1.443,20 (-2,47%) CMC Crypto 200
1.307,32 +12,65 (+0,98%)
Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240510C00015500 | 2024-04-22 3:25PM EDT | 15.50 | 3.35 | 3.00 | 3.40 | 0.00 | - | - | 0 | 153.91% |
| KMI240510C00016500 | 2024-05-03 3:10PM EDT | 16.50 | 2.04 | 2.09 | 2.40 | 0.00 | - | 2 | 1 | 114.45% |
| KMI240510C00017000 | 2024-05-01 10:10AM EDT | 17.00 | 1.37 | 1.35 | 1.90 | 0.00 | - | 12 | 12 | 94.53% |
| KMI240510C00017500 | 2024-04-26 3:41PM EDT | 17.50 | 1.19 | 1.02 | 1.37 | 0.00 | - | 5,037 | 0 | 66.02% |
| KMI240510C00018000 | 2024-05-08 1:28PM EDT | 18.00 | 0.87 | 0.05 | 0.89 | +0.03 | +3.57% | 6 | 42 | 51.56% |
| KMI240510C00018500 | 2024-05-08 3:51PM EDT | 18.50 | 0.34 | 0.30 | 0.36 | +0.04 | +13.33% | 159 | 568 | 23.44% |
| KMI240510C00019000 | 2024-05-08 3:59PM EDT | 19.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 220 | 907 | 14.06% |
| KMI240510C00019500 | 2024-05-06 9:30AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 159 | 25.00% |
| KMI240510C00020000 | 2024-05-07 9:30AM EDT | 20.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 54.69% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240510P00015000 | 2024-04-01 2:22PM EDT | 15.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 4 | 115.63% |
| KMI240510P00016000 | 2024-04-24 3:12PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,958 | 78.13% |
| KMI240510P00016500 | 2024-04-24 2:56PM EDT | 16.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 5 | 17 | 162.50% |
| KMI240510P00017000 | 2024-04-26 12:15PM EDT | 17.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 16 | 66 | 100.78% |
| KMI240510P00017500 | 2024-05-08 11:44AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 579 | 43.75% |
| KMI240510P00018000 | 2024-05-06 2:29PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 536 | 29.69% |
| KMI240510P00018500 | 2024-05-08 1:46PM EDT | 18.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 796 | 16.80% |
| KMI240510P00019000 | 2024-05-08 12:11PM EDT | 19.00 | 0.17 | 0.18 | 0.24 | -0.08 | -32.00% | 23 | 207 | 17.97% |
| KMI240510P00023000 | 2024-04-30 1:55PM EDT | 23.00 | 4.60 | 3.25 | 4.25 | 0.00 | - | - | 0 | 138.28% |
© 2024 Yahoo. Tutti i diritti riservati.