Italia markets closed
Dow Jones
38.263,84 +360,55 (+0,95%) Nasdaq
15.843,50 +238,02 (+1,53%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0732 +0,0014 (+0,13%) Bitcoin EUR
55.300,40 -37,46 (-0,07%) CMC Crypto 200
1.277,00 +6,25 (+0,49%)
Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:56PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240621C00003000 | 2024-04-26 3:46PM EDT | 3.00 | 15.70 | 15.40 | 15.55 | 0.00 | - | 2 | 0 | 0.00% |
| KMI240621C00005000 | 2024-04-26 3:46PM EDT | 5.00 | 13.70 | 13.45 | 13.55 | 0.00 | - | 2 | 0 | 0.00% |
| KMI240621C00008000 | 2024-04-26 3:46PM EDT | 8.00 | 10.70 | 9.80 | 10.60 | 0.00 | - | 6 | 5 | 113.28% |
| KMI240621C00009000 | 2023-11-21 10:41AM EDT | 9.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| KMI240621C00010000 | 2024-04-26 3:46PM EDT | 10.00 | 8.70 | 8.50 | 8.60 | 0.00 | - | 3 | 0 | 85.94% |
| KMI240621C00012000 | 2024-04-29 10:04AM EDT | 12.00 | 6.58 | 5.60 | 8.25 | 0.00 | - | 1 | 1 | 103.32% |
| KMI240621C00013000 | 2024-03-06 10:30AM EDT | 13.00 | 4.82 | 5.25 | 5.40 | 0.00 | - | 1 | 1 | 0.00% |
| KMI240621C00014000 | 2023-11-01 11:23AM EDT | 14.00 | 2.75 | 3.80 | 4.15 | 0.00 | - | 2 | 20 | 0.00% |
| KMI240621C00015000 | 2024-04-30 10:42AM EDT | 15.00 | 3.55 | 3.55 | 3.70 | 0.00 | - | 1 | 20 | 45.70% |
| KMI240621C00016000 | 2024-05-01 2:28PM EDT | 16.00 | 2.41 | 2.52 | 2.68 | 0.00 | - | 11 | 26 | 33.40% |
| KMI240621C00017000 | 2024-05-02 2:31PM EDT | 17.00 | 1.65 | 1.64 | 1.75 | +0.05 | +3.12% | 12 | 225 | 27.25% |
| KMI240621C00018000 | 2024-05-02 1:28PM EDT | 18.00 | 0.75 | 0.81 | 0.85 | +0.09 | +13.64% | 10 | 15,054 | 19.34% |
| KMI240621C00019000 | 2024-05-02 2:33PM EDT | 19.00 | 0.24 | 0.24 | 0.25 | +0.06 | +33.33% | 430 | 26,874 | 15.63% |
| KMI240621C00020000 | 2024-05-02 9:30AM EDT | 20.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 37 | 12,440 | 15.43% |
| KMI240621C00021000 | 2024-04-26 3:46PM EDT | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 177 | 19.92% |
| KMI240621C00022000 | 2024-04-26 2:28PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 3,331 | 12.50% |
| KMI240621C00023000 | 2024-04-02 12:13PM EDT | 23.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | - | 99 | 40.43% |
| KMI240621C00024000 | 2024-04-26 3:43PM EDT | 24.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 25 | 27 | 58.20% |
| KMI240621C00025000 | 2024-04-09 3:23PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 631 | 25.00% |
| KMI240621C00027000 | 2024-04-26 3:35PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 47 | 42.19% |
| KMI240621C00030000 | 2023-05-25 9:30AM EDT | 30.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 69.14% |
| KMI240621C00032000 | 2023-10-05 10:37AM EDT | 32.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 64.84% |
| KMI240621C00035000 | 2024-02-14 4:48PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 65.63% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240621P00008000 | 2023-11-02 11:01AM EDT | 8.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 117.19% |
| KMI240621P00009000 | 2023-12-05 11:00AM EDT | 9.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 85 | 84.38% |
| KMI240621P00010000 | 2023-12-04 10:45AM EDT | 10.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 10 | 2,611 | 89.06% |
| KMI240621P00011000 | 2023-11-02 11:01AM EDT | 11.00 | 0.14 | 0.00 | 0.13 | 0.00 | - | 2 | 4 | 79.30% |
| KMI240621P00012000 | 2024-03-14 3:25PM EDT | 12.00 | 0.02 | 0.00 | 0.54 | 0.00 | - | 55 | 2,490 | 94.14% |
| KMI240621P00013000 | 2024-05-01 2:47PM EDT | 13.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 269 | 50.78% |
| KMI240621P00014000 | 2024-03-21 10:05AM EDT | 14.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 951 | 50.39% |
| KMI240621P00015000 | 2024-05-01 10:50AM EDT | 15.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 30 | 10,870 | 32.03% |
| KMI240621P00016000 | 2024-05-01 11:24AM EDT | 16.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 6,010 | 23.83% |
| KMI240621P00017000 | 2024-05-02 11:09AM EDT | 17.00 | 0.07 | 0.05 | 0.06 | -0.01 | -12.50% | 1 | 6,963 | 18.56% |
| KMI240621P00018000 | 2024-05-02 2:30PM EDT | 18.00 | 0.19 | 0.18 | 0.19 | -0.09 | -32.14% | 91 | 9,721 | 15.04% |
| KMI240621P00019000 | 2024-05-02 2:00PM EDT | 19.00 | 0.65 | 0.62 | 0.67 | -0.20 | -23.53% | 1,024 | 2,079 | 14.65% |
| KMI240621P00020000 | 2024-05-02 2:39PM EDT | 20.00 | 1.50 | 1.45 | 1.52 | -0.24 | -13.79% | 134 | 208 | 17.29% |
| KMI240621P00022000 | 2024-03-12 11:51AM EDT | 22.00 | 4.18 | 4.00 | 4.10 | 0.00 | - | 25 | 44 | 61.04% |
| KMI240621P00035000 | 2024-01-22 4:50PM EDT | 35.00 | 17.90 | 16.60 | 18.60 | 0.00 | - | - | 0 | 162.79% |
© 2024 Yahoo. Tutti i diritti riservati.