KMI - Kinder Morgan, Inc.
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI230616C00003000 | 2023-06-06 12:38PM EDT | 3.00 | 13.75 | 13.90 | 14.15 | 0.00 | - | 1 | 130 | 735.94% |
| KMI230616C00005000 | 2023-03-28 3:25PM EDT | 5.00 | 12.04 | 12.10 | 12.45 | 0.00 | - | 3 | 1 | 613.28% |
| KMI230616C00010000 | 2023-06-01 2:13PM EDT | 10.00 | 6.34 | 6.90 | 7.20 | 0.00 | - | 2 | 9 | 181.25% |
| KMI230616C00011000 | 2023-05-05 10:39AM EDT | 11.00 | 6.10 | 5.65 | 5.85 | 0.00 | - | 5 | 5 | 0.00% |
| KMI230616C00012000 | 2023-06-07 3:06PM EDT | 12.00 | 5.17 | 4.90 | 5.20 | 0.00 | - | 2 | 1 | 125.00% |
| KMI230616C00013000 | 2023-04-27 2:50PM EDT | 13.00 | 4.25 | 3.10 | 3.40 | 0.00 | - | 45 | 0 | 0.00% |
| KMI230616C00014000 | 2023-06-08 9:32AM EDT | 14.00 | 3.30 | 2.91 | 3.20 | 0.00 | - | 1 | 97 | 79.69% |
| KMI230616C00015000 | 2023-06-08 11:37AM EDT | 15.00 | 2.10 | 1.92 | 2.19 | 0.00 | - | 6 | 442 | 55.47% |
| KMI230616C00015500 | 2023-06-02 9:46AM EDT | 15.50 | 1.73 | 1.44 | 1.70 | +0.72 | +71.29% | 1 | 9 | 75.39% |
| KMI230616C00016000 | 2023-06-09 11:52AM EDT | 16.00 | 1.20 | 0.94 | 1.19 | -0.13 | -9.77% | 7 | 788 | 57.03% |
| KMI230616C00016500 | 2023-06-09 3:55PM EDT | 16.50 | 0.58 | 0.52 | 0.61 | -0.03 | -4.92% | 90 | 1,986 | 28.52% |
| KMI230616C00017000 | 2023-06-09 3:57PM EDT | 17.00 | 0.20 | 0.19 | 0.21 | -0.20 | -50.00% | 1,792 | 19,583 | 20.70% |
| KMI230616C00017500 | 2023-06-09 3:46PM EDT | 17.50 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 166 | 1,311 | 19.92% |
| KMI230616C00018000 | 2023-06-09 2:00PM EDT | 18.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 33 | 31,609 | 29.69% |
| KMI230616C00019000 | 2023-06-09 3:48PM EDT | 19.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 50 | 9,833 | 50.00% |
| KMI230616C00019500 | 2023-06-05 11:11AM EDT | 19.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 51.56% |
| KMI230616C00020000 | 2023-06-09 10:06AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 10,186 | 56.25% |
| KMI230616C00021000 | 2023-06-05 3:59PM EDT | 21.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 290 | 2,764 | 75.00% |
| KMI230616C00022000 | 2023-05-24 11:01AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,473 | 75.00% |
| KMI230616C00023000 | 2023-04-06 1:26PM EDT | 23.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 21 | 191 | 111.72% |
| KMI230616C00024000 | 2023-01-23 10:36AM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| KMI230616C00025000 | 2023-04-28 11:42AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 788 | 106.25% |
| KMI230616C00026000 | 2022-12-23 1:32PM EDT | 26.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 134.38% |
| KMI230616C00030000 | 2023-01-18 10:30AM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 259 | 50.00% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI230616P00003000 | 2023-02-17 1:31PM EDT | 3.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 163 | 568.75% |
| KMI230616P00005000 | 2023-02-17 1:31PM EDT | 5.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 100 | 533 | 393.75% |
| KMI230616P00008000 | 2023-01-24 10:30AM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 92 | 122 | 50.00% |
| KMI230616P00010000 | 2023-01-12 11:42AM EDT | 10.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 120 | 108 | 181.25% |
| KMI230616P00011000 | 2023-06-09 11:01AM EDT | 11.00 | 0.06 | 0.00 | 0.03 | +0.02 | +50.00% | 200 | 102 | 146.88% |
| KMI230616P00012000 | 2023-05-16 10:59AM EDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 474 | 129.69% |
| KMI230616P00013000 | 2023-05-24 11:48AM EDT | 13.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 5,642 | 103.13% |
| KMI230616P00013500 | 2023-05-26 12:13PM EDT | 13.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | 10 | 10 | 106.25% |
| KMI230616P00014000 | 2023-06-07 9:30AM EDT | 14.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 1,791 | 84.38% |
| KMI230616P00014500 | 2023-06-01 11:10AM EDT | 14.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | 5 | 6 | 79.69% |
| KMI230616P00015000 | 2023-06-07 11:41AM EDT | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 5,430 | 50.00% |
| KMI230616P00015500 | 2023-06-08 11:37AM EDT | 15.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 156 | 45.31% |
| KMI230616P00016000 | 2023-06-09 2:28PM EDT | 16.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 49 | 5,858 | 32.81% |
| KMI230616P00016500 | 2023-06-09 3:38PM EDT | 16.50 | 0.03 | 0.03 | 0.05 | 0.00 | - | 47 | 1,212 | 23.83% |
| KMI230616P00017000 | 2023-06-09 3:57PM EDT | 17.00 | 0.16 | 0.15 | 0.18 | +0.08 | +100.00% | 2,368 | 10,923 | 20.70% |
| KMI230616P00018000 | 2023-06-08 1:37PM EDT | 18.00 | 0.75 | 0.83 | 1.10 | 0.00 | - | 9 | 930 | 47.66% |
| KMI230616P00019000 | 2023-06-07 10:38AM EDT | 19.00 | 1.94 | 1.84 | 2.08 | 0.00 | - | 6 | 17 | 69.53% |
| KMI230616P00020000 | 2023-06-08 3:13PM EDT | 20.00 | 2.74 | 2.82 | 3.20 | 0.00 | - | 3 | 3 | 71.09% |
| KMI230616P00021000 | 2023-03-14 10:30AM EDT | 21.00 | 4.05 | 3.45 | 3.50 | 0.00 | - | 8 | 100 | 0.00% |
| KMI230616P00022000 | 2023-05-01 9:52AM EDT | 22.00 | 4.80 | 5.85 | 5.95 | 0.00 | - | 6 | 0 | 255.27% |
| KMI230616P00023000 | 2023-05-01 9:52AM EDT | 23.00 | 5.79 | 6.85 | 6.95 | 0.00 | - | 3 | 0 | 276.95% |
| KMI230616P00024000 | 2023-03-14 9:36AM EDT | 24.00 | 6.95 | 6.45 | 6.50 | 0.00 | - | - | 4 | 0.00% |
| KMI230616P00025000 | 2023-03-14 12:28PM EDT | 25.00 | 7.96 | 7.40 | 7.50 | 0.00 | - | 2 | 2 | 0.00% |
| KMI230616P00026000 | 2023-03-24 3:22PM EDT | 26.00 | 9.35 | 8.70 | 9.00 | 0.00 | - | 1 | 31 | 146.88% |
| KMI230616P00027000 | 2023-03-01 2:07PM EDT | 27.00 | 9.80 | 9.60 | 9.85 | 0.00 | - | 2 | 3 | 0.00% |
| KMI230616P00030000 | 2023-02-21 4:17PM EDT | 30.00 | 12.65 | 13.60 | 13.90 | 0.00 | - | 1 | 2 | 371.48% |
© 2023 Yahoo. Tutti i diritti riservati.