Italia markets open in 7 hours 42 minutes
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
1,0734 +0,0007 (+0,06%) Bitcoin EUR
55.296,45 +1.270,39 (+2,35%) CMC Crypto 200
1.278,43 +7,68 (+0,60%)
Kinder Morgan, Inc. (KMI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI260116C00003000 | 2024-05-01 11:43AM EDT | 3.00 | 15.20 | 14.10 | 16.65 | 0.00 | - | 1 | 1 | 159.28% |
| KMI260116C00005000 | 2023-11-01 3:11PM EDT | 5.00 | 11.48 | 11.75 | 14.70 | 0.00 | - | - | 1 | 112.70% |
| KMI260116C00008000 | 2024-02-02 4:41PM EDT | 8.00 | 9.14 | 8.90 | 10.00 | 0.00 | - | 5 | 0 | 0.00% |
| KMI260116C00010000 | 2024-04-19 10:31AM EDT | 10.00 | 8.70 | 8.45 | 9.00 | 0.00 | - | 1 | 11 | 43.46% |
| KMI260116C00013000 | 2024-04-29 9:30AM EDT | 13.00 | 5.47 | 5.00 | 6.75 | 0.00 | - | 10 | 114 | 41.48% |
| KMI260116C00015000 | 2024-05-01 9:48AM EDT | 15.00 | 3.70 | 3.85 | 4.00 | 0.00 | - | 73 | 993 | 20.17% |
| KMI260116C00017000 | 2024-05-02 2:57PM EDT | 17.00 | 2.60 | 2.18 | 2.58 | +0.32 | +14.04% | 5 | 15,545 | 18.99% |
| KMI260116C00020000 | 2024-05-02 3:01PM EDT | 20.00 | 1.10 | 1.04 | 1.14 | +0.02 | +1.85% | 3 | 2,303 | 18.04% |
| KMI260116C00022000 | 2024-05-01 10:15AM EDT | 22.00 | 0.51 | 0.50 | 0.58 | 0.00 | - | 1,001 | 3,309 | 17.41% |
| KMI260116C00025000 | 2024-05-02 2:14PM EDT | 25.00 | 0.20 | 0.13 | 0.20 | +0.02 | +11.11% | 3 | 960 | 17.24% |
| KMI260116C00027000 | 2024-04-22 10:51AM EDT | 27.00 | 0.09 | 0.03 | 0.23 | 0.00 | - | 130 | 32 | 20.95% |
| KMI260116C00030000 | 2024-05-01 2:21PM EDT | 30.00 | 0.05 | 0.03 | 0.09 | 0.00 | - | 1 | 3,397 | 20.61% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI260116P00005000 | 2023-10-31 9:42AM EDT | 5.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| KMI260116P00008000 | 2024-04-23 10:09AM EDT | 8.00 | 0.05 | 0.00 | 0.43 | 0.00 | - | 2 | 39 | 52.34% |
| KMI260116P00010000 | 2024-04-10 9:50AM EDT | 10.00 | 0.20 | 0.07 | 0.20 | 0.00 | - | 1 | 89 | 32.91% |
| KMI260116P00013000 | 2024-05-01 3:44PM EDT | 13.00 | 0.40 | 0.37 | 0.44 | 0.00 | - | 25 | 190 | 26.64% |
| KMI260116P00015000 | 2024-05-02 12:52PM EDT | 15.00 | 0.76 | 0.70 | 0.77 | 0.00 | - | 11 | 6,674 | 23.68% |
| KMI260116P00017000 | 2024-04-29 10:04AM EDT | 17.00 | 1.26 | 1.26 | 1.35 | 0.00 | - | 1 | 2,170 | 21.66% |
| KMI260116P00020000 | 2024-05-01 2:04PM EDT | 20.00 | 2.85 | 2.54 | 2.77 | 0.00 | - | 30 | 299 | 19.02% |
| KMI260116P00022000 | 2024-04-17 10:29AM EDT | 22.00 | 4.75 | 2.51 | 4.15 | 0.00 | - | 75 | 732 | 17.85% |
| KMI260116P00025000 | 2024-05-02 3:20PM EDT | 25.00 | 6.50 | 4.30 | 8.50 | -0.24 | -3.56% | 2 | 63 | 40.41% |
| KMI260116P00027000 | 2024-04-11 9:48AM EDT | 27.00 | 8.95 | 6.15 | 10.90 | 0.00 | - | - | 0 | 48.88% |
| KMI260116P00030000 | 2024-03-13 2:31PM EDT | 30.00 | 12.13 | 11.45 | 13.10 | 0.00 | - | 30 | 0 | 45.12% |
| KMI260116P00035000 | 2024-03-15 9:31AM EDT | 35.00 | 17.42 | 16.80 | 19.45 | 0.00 | - | - | 0 | 52.42% |
© 2024 Yahoo. Tutti i diritti riservati.