Italia markets open in 7 hours 8 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.341,54 -325,53 (-0,82%) EUR/USD
1,0712 +0,0003 (+0,03%) Bitcoin EUR
57.475,49 +719,85 (+1,27%) CMC Crypto 200
1.283,73 +17,59 (+1,39%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240719C00017000 | 2024-06-14 3:51PM EDT | 17.00 | 2.63 | 2.24 | 3.40 | 0.00 | - | 6 | 8 | 91.02% |
| KMI240719C00018000 | 2024-06-26 1:59PM EDT | 18.00 | 1.90 | 1.59 | 2.27 | 0.00 | - | 15 | 169 | 62.99% |
| KMI240719C00019000 | 2024-06-27 1:48PM EDT | 19.00 | 0.81 | 0.85 | 0.96 | -0.08 | -8.99% | 14 | 1,796 | 25.20% |
| KMI240719C00020000 | 2024-06-27 3:58PM EDT | 20.00 | 0.21 | 0.22 | 0.24 | -0.01 | -4.55% | 129 | 6,464 | 17.38% |
| KMI240719C00021000 | 2024-06-26 1:53PM EDT | 21.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 156 | 1,076 | 18.36% |
| KMI240719C00022000 | 2024-06-14 3:50PM EDT | 22.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 37 | 26.17% |
| KMI240719C00023000 | 2024-06-27 1:46PM EDT | 23.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 6 | 853 | 34.38% |
| KMI240719C00024000 | 2024-06-20 11:47AM EDT | 24.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 16 | 42.19% |
| KMI240719C00025000 | 2024-06-25 10:28AM EDT | 25.00 | 0.02 | 0.00 | 0.76 | 0.00 | - | 25 | 27 | 89.65% |
| KMI240719C00027000 | 2024-06-18 11:23AM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 6 | 53.13% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240719P00011000 | 2024-06-06 9:40AM EDT | 11.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | - | 1 | 163.28% |
| KMI240719P00015000 | 2024-06-27 3:19PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 43 | 1 | 50.00% |
| KMI240719P00017000 | 2024-06-21 9:59AM EDT | 17.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 4 | 35.16% |
| KMI240719P00018000 | 2024-06-27 10:38AM EDT | 18.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 933 | 25.78% |
| KMI240719P00019000 | 2024-06-27 11:20AM EDT | 19.00 | 0.07 | 0.07 | 0.10 | 0.00 | - | 1 | 1,306 | 18.56% |
| KMI240719P00020000 | 2024-06-27 2:17PM EDT | 20.00 | 0.48 | 0.40 | 0.44 | +0.09 | +23.08% | 85 | 4,690 | 15.33% |
| KMI240719P00021000 | 2024-06-13 9:30AM EDT | 21.00 | 0.91 | 0.63 | 1.87 | 0.00 | - | 1 | 0 | 56.15% |
© 2024 Yahoo. Tutti i diritti riservati.