Italia markets closed
Dow Jones
38.034,36 -351,73 (-0,92%) Nasdaq
15.822,91 -160,17 (-1,00%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0683 -0,0042 (-0,40%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.289,50 -49,57 (-3,70%)
Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:09PM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240524C00015000 | 2024-04-16 1:05PM EDT | 15.00 | 2.71 | 3.40 | 4.10 | 0.00 | - | - | 8 | 85.74% |
| KMI240524C00016000 | 2024-04-26 10:39AM EDT | 16.00 | 2.58 | 2.42 | 2.53 | 0.00 | - | 1 | 0 | 48.44% |
| KMI240524C00017000 | 2024-04-30 12:43PM EDT | 17.00 | 1.54 | 1.43 | 1.56 | -0.17 | -9.94% | 7 | 0 | 35.16% |
| KMI240524C00017500 | 2024-04-29 11:07AM EDT | 17.50 | 1.15 | 1.02 | 1.06 | 0.00 | - | 1 | 1 | 26.76% |
| KMI240524C00018000 | 2024-04-30 10:20AM EDT | 18.00 | 0.57 | 0.59 | 0.63 | -0.13 | -18.57% | 2 | 15 | 21.68% |
| KMI240524C00018500 | 2024-04-30 9:45AM EDT | 18.50 | 0.28 | 0.27 | 0.30 | -0.06 | -17.65% | 1 | 328 | 18.56% |
| KMI240524C00019000 | 2024-04-30 11:43AM EDT | 19.00 | 0.10 | 0.09 | 0.11 | -0.05 | -33.33% | 32 | 690 | 16.99% |
| KMI240524C00019500 | 2024-04-30 9:30AM EDT | 19.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1 | 35 | 17.58% |
| KMI240524C00020000 | 2024-04-23 11:18AM EDT | 20.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 5 | 34 | 54.10% |
| KMI240524C00022000 | 2024-04-19 10:45AM EDT | 22.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 12 | 12 | 65.82% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240524P00015500 | 2024-04-10 11:44AM EDT | 15.50 | 0.02 | 0.00 | 0.53 | 0.00 | - | - | 0 | 67.58% |
| KMI240524P00016000 | 2024-04-29 10:02AM EDT | 16.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 23 | 32.03% |
| KMI240524P00017000 | 2024-04-24 10:53AM EDT | 17.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 46 | 20.31% |
| KMI240524P00017500 | 2024-04-26 11:26AM EDT | 17.50 | 0.07 | 0.04 | 0.06 | 0.00 | - | 1 | 24 | 17.58% |
| KMI240524P00018000 | 2024-04-30 12:32PM EDT | 18.00 | 0.10 | 0.11 | 0.13 | 0.00 | - | 1,010 | 468 | 14.75% |
| KMI240524P00018500 | 2024-04-30 1:50PM EDT | 18.50 | 0.30 | 0.29 | 0.30 | +0.07 | +30.43% | 92 | 25 | 12.21% |
| KMI240524P00019000 | 2024-04-29 11:36AM EDT | 19.00 | 0.54 | 0.61 | 0.64 | 0.00 | - | 1 | 4 | 9.57% |
| KMI240524P00019500 | 2024-04-18 2:09PM EDT | 19.50 | 1.55 | 1.03 | 1.16 | 0.00 | - | - | 10 | 17.58% |
© 2024 Yahoo. Tutti i diritti riservati.