Italia markets open in 7 hours 47 minutes
Dow Jones
28.725,51 -500,09 (-1,71%) Nasdaq
10.575,62 -161,88 (-1,51%) Nikkei 225
25.937,21 -484,89 (-1,84%) EUR/USD
0,9803 +0,0002 (+0,02%) BTC-EUR
19.428,76 -436,36 (-2,20%) CMC Crypto 200
443,49 +0,06 (+0,01%)
Kinder Morgan, Inc. (KMI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 ottobre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI221007C00010000 | 2022-09-15 9:44AM EDT | 10.00 | 8.60 | 6.50 | 6.70 | 0.00 | - | - | 0 | 226.56% |
| KMI221007C00015000 | 2022-09-29 2:58PM EDT | 15.00 | 1.67 | 1.64 | 1.74 | +1.67 | - | - | 2 | 60.16% |
| KMI221007C00015500 | 2022-09-30 10:33AM EDT | 15.50 | 1.30 | 1.10 | 1.23 | +0.06 | +4.84% | 1 | 4 | 54.30% |
| KMI221007C00016000 | 2022-09-28 12:26PM EDT | 16.00 | 0.86 | 0.73 | 0.79 | 0.00 | - | 50 | 121 | 46.48% |
| KMI221007C00016500 | 2022-09-30 3:49PM EDT | 16.50 | 0.44 | 0.38 | 0.41 | -0.07 | -13.73% | 118 | 125 | 39.45% |
| KMI221007C00017000 | 2022-09-30 3:52PM EDT | 17.00 | 0.16 | 0.14 | 0.17 | -0.08 | -33.33% | 315 | 1,059 | 36.91% |
| KMI221007C00017500 | 2022-09-30 3:47PM EDT | 17.50 | 0.04 | 0.04 | 0.06 | -0.04 | -50.00% | 88 | 598 | 37.11% |
| KMI221007C00018000 | 2022-09-30 3:48PM EDT | 18.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 1 | 167 | 45.31% |
| KMI221007C00018500 | 2022-09-29 1:46PM EDT | 18.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 607 | 53.13% |
| KMI221007C00019000 | 2022-09-30 3:15PM EDT | 19.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 403 | 54.69% |
| KMI221007C00019500 | 2022-09-30 1:00PM EDT | 19.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 1,174 | 59.38% |
| KMI221007C00020000 | 2022-09-30 11:22AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 16 | 6,081 | 62.50% |
| KMI221007C00020500 | 2022-09-02 10:18AM EDT | 20.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 87.50% |
Opzioni Putper7 ottobre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI221007P00011000 | 2022-09-22 10:07AM EDT | 11.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 1 | 162.50% |
| KMI221007P00014000 | 2022-09-29 2:34PM EDT | 14.00 | 0.03 | 0.00 | 0.01 | +0.03 | - | - | 1 | 59.38% |
| KMI221007P00014500 | 2022-09-30 3:59PM EDT | 14.50 | 0.03 | 0.00 | 0.05 | +0.03 | - | 13 | 1 | 64.06% |
| KMI221007P00015000 | 2022-09-30 3:59PM EDT | 15.00 | 0.05 | 0.02 | 0.08 | +0.01 | +25.00% | 15 | 25 | 60.16% |
| KMI221007P00015500 | 2022-09-30 2:36PM EDT | 15.50 | 0.03 | 0.03 | 0.06 | -0.04 | -57.14% | 216 | 119 | 47.66% |
| KMI221007P00016000 | 2022-09-30 3:52PM EDT | 16.00 | 0.09 | 0.09 | 0.12 | -0.04 | -30.77% | 83 | 237 | 42.19% |
| KMI221007P00016500 | 2022-09-30 3:57PM EDT | 16.50 | 0.23 | 0.23 | 0.26 | -0.01 | -4.17% | 107 | 2,301 | 38.28% |
| KMI221007P00017000 | 2022-09-30 3:47PM EDT | 17.00 | 0.44 | 0.49 | 0.53 | -0.32 | -42.11% | 39 | 438 | 37.11% |
| KMI221007P00017500 | 2022-09-28 9:30AM EDT | 17.50 | 1.10 | 0.87 | 0.94 | 0.00 | - | 4 | 157 | 41.02% |
| KMI221007P00018000 | 2022-09-30 10:50AM EDT | 18.00 | 1.21 | 1.34 | 1.43 | -0.23 | -15.97% | 19 | 285 | 52.34% |
| KMI221007P00018500 | 2022-09-30 12:32PM EDT | 18.50 | 1.74 | 1.84 | 1.93 | -0.41 | -19.07% | 6 | 519 | 50.78% |
| KMI221007P00019000 | 2022-08-31 10:13AM EDT | 19.00 | 1.04 | 2.20 | 2.48 | 0.00 | - | 25 | 1 | 88.28% |
© 2022 Yahoo. Tutti i diritti riservati.
