Italia markets closed

Kinder Morgan, Inc. (KMI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
21,62-0,23 (-1,05%)
Alla chiusura: 04:00PM EDT
21,80 +0,18 (+0,83%)
Dopo ore: 05:18PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
KMI240726C000120002024-07-18 10:02AM EDT12.009.109.359.900.00-33212.50%
KMI240726C000170002024-07-15 12:00PM EDT17.003.254.304.950.00-112593.75%
KMI240726C000180002024-07-22 11:55AM EDT18.003.713.303.800.00-21148.44%
KMI240726C000185002024-07-18 9:31AM EDT18.500.802.823.450.00-14676.56%
KMI240726C000190002024-07-22 10:30AM EDT19.002.712.342.92-0.06-2.17%2420660.94%
KMI240726C000195002024-07-22 2:17PM EDT19.502.221.912.390.00-616760.94%
KMI240726C000200002024-07-23 2:06PM EDT20.001.751.331.85-0.07-3.85%1071091.02%
KMI240726C000205002024-07-23 3:21PM EDT20.501.220.971.37-0.20-14.08%436,63675.78%
KMI240726C000210002024-07-23 3:34PM EDT21.000.760.580.80-0.11-12.64%23493147.07%
KMI240726C000215002024-07-23 3:37PM EDT21.500.280.200.25-0.15-34.88%13188320.31%
KMI240726C000220002024-07-23 2:56PM EDT22.000.060.030.06-0.08-57.14%9401,30021.09%
KMI240726C000225002024-07-23 1:17PM EDT22.500.020.010.03-0.02-50.00%1,9591,85028.91%
KMI240726C000230002024-07-22 3:47PM EDT23.000.020.010.030.00-788440.63%
KMI240726C000235002024-07-23 3:43PM EDT23.500.010.000.02-0.01-50.00%422346.88%
KMI240726C000240002024-07-23 9:37AM EDT24.000.010.000.060.00-124160.94%
KMI240726C000245002024-07-23 9:37AM EDT24.500.010.000.210.00-42592.97%
KMI240726C000250002024-07-22 12:57PM EDT25.000.010.000.030.00-54270.31%
KMI240726C000255002024-07-22 3:41PM EDT25.500.010.000.210.00-103144113.67%
KMI240726C000260002024-07-22 1:14PM EDT26.000.010.000.210.00-2349123.44%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
KMI240726P000150002024-07-01 3:28PM EDT15.000.010.000.210.00--25222.66%
KMI240726P000160002024-07-16 12:55PM EDT16.000.010.000.210.00-2021189.84%
KMI240726P000165002024-07-16 12:54PM EDT16.500.010.000.010.00-104117106.25%
KMI240726P000170002024-07-17 2:31PM EDT17.000.010.000.210.00-3051158.59%
KMI240726P000175002024-07-15 11:35AM EDT17.500.060.000.210.00-1040143.75%
KMI240726P000180002024-07-17 3:18PM EDT18.000.130.000.210.00-153128.13%
KMI240726P000185002024-07-19 11:47AM EDT18.500.010.000.010.00-21365.63%
KMI240726P000190002024-07-23 12:12PM EDT19.000.010.000.010.00-1514556.25%
KMI240726P000195002024-07-23 11:50AM EDT19.500.020.000.01+0.01+100.00%3652550.00%
KMI240726P000200002024-07-23 11:49AM EDT20.000.020.000.05+0.01+100.00%11,34855.47%
KMI240726P000205002024-07-22 2:34PM EDT20.500.020.010.050.00-434441.80%
KMI240726P000210002024-07-23 12:32PM EDT21.000.020.010.030.00-1273523.44%
KMI240726P000215002024-07-23 3:58PM EDT21.500.090.080.11+0.02+28.57%6411,95418.16%
KMI240726P000220002024-07-23 3:37PM EDT22.000.340.390.45+0.07+25.93%162822.66%
KMI240726P000225002024-07-22 3:12PM EDT22.500.900.751.01+0.20+28.57%538847.27%
KMI240726P000230002024-06-13 9:33AM EDT23.003.112.523.150.00-20223.05%