Italia markets closed

Kinder Morgan, Inc. (KMI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,48+0,24 (+1,48%)
Alla chiusura: 04:00PM EDT
16,59 +0,11 (+0,67%)
Dopo ore: 07:54PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KMI220701C000100002022-06-03 1:02PM EDT10.0010.006.456.550.00-11171.88%
KMI220701C000140002022-06-24 11:44AM EDT14.002.622.462.56+0.52+24.76%505071.09%
KMI220701C000150002022-06-21 12:00PM EDT15.001.601.481.570.00-505150.39%
KMI220701C000160002022-06-24 11:59AM EDT16.000.730.610.66+0.34+87.18%2910241.41%
KMI220701C000165002022-06-24 3:53PM EDT16.500.330.300.33+0.09+37.50%1,10349837.31%
KMI220701C000170002022-06-24 3:53PM EDT17.000.140.110.13+0.03+27.27%15457935.16%
KMI220701C000175002022-06-24 3:57PM EDT17.500.030.030.05-0.02-40.00%7117136.72%
KMI220701C000180002022-06-24 2:55PM EDT18.000.020.000.040.00-322245.31%
KMI220701C000185002022-06-23 3:11PM EDT18.500.030.000.040.00-45755.86%
KMI220701C000190002022-06-24 3:09PM EDT19.000.020.000.04+0.01+100.00%1019357.03%
KMI220701C000195002022-06-15 2:12PM EDT19.500.050.000.040.00-331465.63%
KMI220701C000200002022-06-24 3:08PM EDT20.000.010.000.010.00-635259.38%
KMI220701C000205002022-06-24 3:55PM EDT20.500.010.000.010.00-71,23965.63%
KMI220701C000210002022-06-23 1:01PM EDT21.000.020.000.030.00-1720284.38%
KMI220701C000215002022-06-14 10:40AM EDT21.500.020.000.030.00-12790.63%
KMI220701C000220002022-06-08 1:22PM EDT22.000.030.000.160.00-2130130.47%
KMI220701C000250002022-05-19 12:27PM EDT25.000.070.000.150.00--1171.09%
Opzioni Putper1 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KMI220701P000130002022-06-02 9:57AM EDT13.000.050.002.140.00--1301.17%
KMI220701P000140002022-06-17 3:17PM EDT14.000.050.000.030.00-101062.50%
KMI220701P000150002022-06-24 12:35PM EDT15.000.020.010.04-0.05-71.43%23749.22%
KMI220701P000155002022-06-24 3:48PM EDT15.500.050.050.07-0.09-64.29%12737442.19%
KMI220701P000160002022-06-24 3:59PM EDT16.000.140.130.16-0.16-53.33%1936938.87%
KMI220701P000165002022-06-24 3:23PM EDT16.500.260.310.35-0.38-59.38%5539137.31%
KMI220701P000170002022-06-24 3:09PM EDT17.000.570.610.66-0.41-41.84%1022,55136.72%
KMI220701P000175002022-06-24 3:09PM EDT17.500.981.001.08-0.16-14.04%16138.67%
KMI220701P000180002022-06-24 12:43PM EDT18.001.421.441.58-0.51-26.42%55650.78%
KMI220701P000185002022-06-22 12:46PM EDT18.502.121.962.080.00-112961.72%
KMI220701P000190002022-06-24 3:54PM EDT19.002.462.462.56-0.27-9.89%141565.63%
KMI220701P000195002022-06-23 12:00PM EDT19.502.972.893.10-0.48-13.91%11087.11%
KMI220701P000200002022-06-08 3:13PM EDT20.000.583.453.600.00-1159.38%
KMI220701P000210002022-06-14 3:15PM EDT21.003.304.454.600.00-11971.88%