Italia markets closed
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0731 +0,0013 (+0,12%) Bitcoin EUR
55.204,83 +1.892,83 (+3,55%) CMC Crypto 200
1.279,13 +8,39 (+0,66%)
Kinder Morgan, Inc. (KMI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240920C00011000 | 2024-04-30 3:09PM EDT | 11.00 | 7.48 | 6.70 | 8.55 | 0.00 | - | 1 | 1 | 57.23% |
| KMI240920C00014000 | 2024-03-06 2:27PM EDT | 14.00 | 4.00 | 2.91 | 6.00 | 0.00 | - | 2 | 2 | 83.20% |
| KMI240920C00015000 | 2024-04-29 1:04PM EDT | 15.00 | 3.80 | 3.10 | 4.40 | 0.00 | - | 12 | 16 | 54.79% |
| KMI240920C00016000 | 2024-04-30 12:32PM EDT | 16.00 | 2.74 | 2.33 | 3.10 | 0.00 | - | 25 | 138 | 36.82% |
| KMI240920C00017000 | 2024-05-01 9:32AM EDT | 17.00 | 1.73 | 1.81 | 2.01 | 0.00 | - | 8 | 7,753 | 25.73% |
| KMI240920C00018000 | 2024-05-02 1:48PM EDT | 18.00 | 1.08 | 1.06 | 1.21 | +0.12 | +12.50% | 29 | 7,979 | 21.24% |
| KMI240920C00019000 | 2024-05-02 2:48PM EDT | 19.00 | 0.60 | 0.54 | 0.57 | +0.15 | +33.33% | 395 | 7,226 | 17.43% |
| KMI240920C00020000 | 2024-05-02 3:31PM EDT | 20.00 | 0.24 | 0.21 | 0.24 | +0.04 | +20.00% | 170 | 4,619 | 16.31% |
| KMI240920C00021000 | 2024-05-02 12:45PM EDT | 21.00 | 0.07 | 0.07 | 0.09 | +0.02 | +40.00% | 8 | 700 | 15.92% |
| KMI240920C00022000 | 2024-04-22 9:30AM EDT | 22.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 8 | 546 | 17.48% |
| KMI240920C00023000 | 2024-01-22 11:44AM EDT | 23.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | - | 0 | 26.27% |
| KMI240920C00025000 | 2024-02-29 10:30AM EDT | 25.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | - | 2 | 32.62% |
| KMI240920C00030000 | 2024-02-14 4:47PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 401 | 34.38% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240920P00010000 | 2024-01-25 1:19PM EDT | 10.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 8 | 8 | 75.59% |
| KMI240920P00011000 | 2024-02-23 12:56PM EDT | 11.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 58 | 112 | 56.06% |
| KMI240920P00012000 | 2024-03-28 1:41PM EDT | 12.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 20 | 121 | 50.00% |
| KMI240920P00013000 | 2024-04-24 2:44PM EDT | 13.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 480 | 46.19% |
| KMI240920P00014000 | 2024-04-30 10:51AM EDT | 14.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 1 | 273 | 34.96% |
| KMI240920P00015000 | 2024-05-01 10:18AM EDT | 15.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 5 | 485 | 23.05% |
| KMI240920P00016000 | 2024-05-02 2:58PM EDT | 16.00 | 0.12 | 0.11 | 0.14 | -0.04 | -25.00% | 203 | 2,974 | 20.31% |
| KMI240920P00017000 | 2024-05-02 3:31PM EDT | 17.00 | 0.24 | 0.24 | 0.26 | -0.10 | -29.41% | 40 | 2,227 | 17.77% |
| KMI240920P00018000 | 2024-05-02 2:25PM EDT | 18.00 | 0.53 | 0.51 | 0.54 | -0.13 | -19.70% | 112 | 2,908 | 16.50% |
| KMI240920P00019000 | 2024-05-01 2:16PM EDT | 19.00 | 1.12 | 0.97 | 1.04 | 0.00 | - | 15 | 288 | 15.87% |
| KMI240920P00020000 | 2024-05-02 3:01PM EDT | 20.00 | 1.64 | 1.14 | 1.95 | -0.16 | -8.89% | 42 | 25 | 20.85% |
| KMI240920P00022000 | 2024-04-01 10:19AM EDT | 22.00 | 3.85 | 3.75 | 3.95 | 0.00 | - | - | 2 | 31.79% |
© 2024 Yahoo. Tutti i diritti riservati.