Italia markets open in 7 hours 47 minutes

Kinder Morgan, Inc. (KMI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,64-0,08 (-0,48%)
Alla chiusura: 04:00PM EDT
16,67 +0,03 (+0,18%)
Dopo ore: 07:39PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper7 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KMI221007C000100002022-09-15 9:44AM EDT10.008.606.506.700.00--0226.56%
KMI221007C000150002022-09-29 2:58PM EDT15.001.671.641.74+1.67--260.16%
KMI221007C000155002022-09-30 10:33AM EDT15.501.301.101.23+0.06+4.84%1454.30%
KMI221007C000160002022-09-28 12:26PM EDT16.000.860.730.790.00-5012146.48%
KMI221007C000165002022-09-30 3:49PM EDT16.500.440.380.41-0.07-13.73%11812539.45%
KMI221007C000170002022-09-30 3:52PM EDT17.000.160.140.17-0.08-33.33%3151,05936.91%
KMI221007C000175002022-09-30 3:47PM EDT17.500.040.040.06-0.04-50.00%8859837.11%
KMI221007C000180002022-09-30 3:48PM EDT18.000.020.000.04-0.02-50.00%116745.31%
KMI221007C000185002022-09-29 1:46PM EDT18.500.010.000.030.00-1060753.13%
KMI221007C000190002022-09-30 3:15PM EDT19.000.020.000.03+0.01+100.00%140354.69%
KMI221007C000195002022-09-30 1:00PM EDT19.500.010.000.02-0.01-50.00%11,17459.38%
KMI221007C000200002022-09-30 11:22AM EDT20.000.010.000.01-0.02-66.67%166,08162.50%
KMI221007C000205002022-09-02 10:18AM EDT20.500.060.000.050.00-1287.50%
Opzioni Putper7 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KMI221007P000110002022-09-22 10:07AM EDT11.000.090.000.050.00--1162.50%
KMI221007P000140002022-09-29 2:34PM EDT14.000.030.000.01+0.03--159.38%
KMI221007P000145002022-09-30 3:59PM EDT14.500.030.000.05+0.03-13164.06%
KMI221007P000150002022-09-30 3:59PM EDT15.000.050.020.08+0.01+25.00%152560.16%
KMI221007P000155002022-09-30 2:36PM EDT15.500.030.030.06-0.04-57.14%21611947.66%
KMI221007P000160002022-09-30 3:52PM EDT16.000.090.090.12-0.04-30.77%8323742.19%
KMI221007P000165002022-09-30 3:57PM EDT16.500.230.230.26-0.01-4.17%1072,30138.28%
KMI221007P000170002022-09-30 3:47PM EDT17.000.440.490.53-0.32-42.11%3943837.11%
KMI221007P000175002022-09-28 9:30AM EDT17.501.100.870.940.00-415741.02%
KMI221007P000180002022-09-30 10:50AM EDT18.001.211.341.43-0.23-15.97%1928552.34%
KMI221007P000185002022-09-30 12:32PM EDT18.501.741.841.93-0.41-19.07%651950.78%
KMI221007P000190002022-08-31 10:13AM EDT19.001.042.202.480.00-25188.28%