Italia markets closed
Dow Jones
38.796,32 -11,01 (-0,03%) Nasdaq
17.148,23 -39,68 (-0,23%) Nikkei 225
38.703,51 +213,34 (+0,55%) EUR/USD
1,0891 +0,0017 (+0,15%) Bitcoin EUR
65.192,62 -159,78 (-0,24%) CMC Crypto 200
1.519,14 -5,66 (-0,37%)
Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:27PM EDT. Mercato aperto.
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240607C00015500 | 2024-05-03 11:53AM EDT | 15.50 | 3.05 | 2.48 | 5.80 | 0.00 | - | 1 | 1 | 623.44% |
| KMI240607C00016500 | 2024-04-29 12:05PM EDT | 16.50 | 2.13 | 1.89 | 2.84 | 0.00 | - | 2 | 2 | 0.00% |
| KMI240607C00017000 | 2024-05-09 11:29AM EDT | 17.00 | 2.00 | 2.68 | 2.84 | 0.00 | - | 4 | 4 | 131.25% |
| KMI240607C00017500 | 2024-05-31 10:10AM EDT | 17.50 | 1.70 | 2.19 | 2.31 | 0.00 | - | 1 | 1 | 89.06% |
| KMI240607C00018000 | 2024-05-02 1:59PM EDT | 18.00 | 0.70 | 0.73 | 3.30 | 0.00 | - | 8 | 8 | 148.05% |
| KMI240607C00018500 | 2024-06-04 3:55PM EDT | 18.50 | 1.09 | 1.22 | 1.33 | 0.00 | - | 1 | 82 | 65.63% |
| KMI240607C00019000 | 2024-06-06 2:06PM EDT | 19.00 | 0.79 | 0.67 | 0.80 | +0.08 | +11.27% | 6,026 | 6,507 | 29.69% |
| KMI240607C00019500 | 2024-06-06 12:40PM EDT | 19.50 | 0.26 | 0.26 | 0.31 | -0.07 | -21.21% | 37 | 530 | 17.19% |
| KMI240607C00020000 | 2024-06-06 1:26PM EDT | 20.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 129 | 636 | 17.19% |
| KMI240607C00020500 | 2024-06-05 3:53PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 28 | 29.69% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240607P00016000 | 2024-05-29 10:41AM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 40 | 134.38% |
| KMI240607P00016500 | 2024-05-29 2:03PM EDT | 16.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 968 | 1,009 | 115.63% |
| KMI240607P00017000 | 2024-05-31 1:36PM EDT | 17.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 63 | 163.28% |
| KMI240607P00017500 | 2024-05-31 1:50PM EDT | 17.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 47 | 96 | 104.69% |
| KMI240607P00018000 | 2024-06-03 9:42AM EDT | 18.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 13 | 1,038 | 116.41% |
| KMI240607P00018500 | 2024-06-05 9:58AM EDT | 18.50 | 0.04 | 0.00 | 0.22 | 0.00 | - | 1 | 1,480 | 92.19% |
| KMI240607P00019000 | 2024-06-06 12:12PM EDT | 19.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 1,735 | 39.06% |
| KMI240607P00019500 | 2024-06-06 10:55AM EDT | 19.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 15 | 531 | 24.22% |
| KMI240607P00020000 | 2024-06-06 1:45PM EDT | 20.00 | 0.27 | 0.23 | 0.28 | -0.09 | -25.00% | 31 | 30 | 26.56% |
| KMI240607P00020500 | 2024-05-20 10:59AM EDT | 20.50 | 0.64 | 0.71 | 0.83 | 0.00 | - | - | 0 | 63.28% |
| KMI240607P00021000 | 2024-05-21 12:01PM EDT | 21.00 | 1.19 | 1.14 | 1.33 | 0.00 | - | - | 0 | 56.25% |
© 2024 Yahoo. Tutti i diritti riservati.