KMI - Kinder Morgan, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KMI230616C000030002023-06-06 12:38PM EDT3.0013.7513.9014.150.00-1130735.94%
KMI230616C000050002023-03-28 3:25PM EDT5.0012.0412.1012.450.00-31613.28%
KMI230616C000100002023-06-01 2:13PM EDT10.006.346.907.200.00-29181.25%
KMI230616C000110002023-05-05 10:39AM EDT11.006.105.655.850.00-550.00%
KMI230616C000120002023-06-07 3:06PM EDT12.005.174.905.200.00-21125.00%
KMI230616C000130002023-04-27 2:50PM EDT13.004.253.103.400.00-4500.00%
KMI230616C000140002023-06-08 9:32AM EDT14.003.302.913.200.00-19779.69%
KMI230616C000150002023-06-08 11:37AM EDT15.002.101.922.190.00-644255.47%
KMI230616C000155002023-06-02 9:46AM EDT15.501.731.441.70+0.72+71.29%1975.39%
KMI230616C000160002023-06-09 11:52AM EDT16.001.200.941.19-0.13-9.77%778857.03%
KMI230616C000165002023-06-09 3:55PM EDT16.500.580.520.61-0.03-4.92%901,98628.52%
KMI230616C000170002023-06-09 3:57PM EDT17.000.200.190.21-0.20-50.00%1,79219,58320.70%
KMI230616C000175002023-06-09 3:46PM EDT17.500.030.030.04-0.07-70.00%1661,31119.92%
KMI230616C000180002023-06-09 2:00PM EDT18.000.030.010.03+0.01+50.00%3331,60929.69%
KMI230616C000190002023-06-09 3:48PM EDT19.000.010.000.03-0.02-66.67%509,83350.00%
KMI230616C000195002023-06-05 11:11AM EDT19.500.010.000.030.00-4451.56%
KMI230616C000200002023-06-09 10:06AM EDT20.000.010.000.020.00-110,18656.25%
KMI230616C000210002023-06-05 3:59PM EDT21.000.010.000.030.00-2902,76475.00%
KMI230616C000220002023-05-24 11:01AM EDT22.000.010.000.010.00-301,47375.00%
KMI230616C000230002023-04-06 1:26PM EDT23.000.010.000.060.00-21191111.72%
KMI230616C000240002023-01-23 10:36AM EDT24.000.030.000.000.00-21950.00%
KMI230616C000250002023-04-28 11:42AM EDT25.000.010.000.010.00-3788106.25%
KMI230616C000260002022-12-23 1:32PM EDT26.000.030.000.030.00-24134.38%
KMI230616C000300002023-01-18 10:30AM EDT30.000.040.000.000.00-2025950.00%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KMI230616P000030002023-02-17 1:31PM EDT3.000.010.000.050.00-100163568.75%
KMI230616P000050002023-02-17 1:31PM EDT5.000.010.000.040.00-100533393.75%
KMI230616P000080002023-01-24 10:30AM EDT8.000.020.000.000.00-9212250.00%
KMI230616P000100002023-01-12 11:42AM EDT10.000.030.000.040.00-120108181.25%
KMI230616P000110002023-06-09 11:01AM EDT11.000.060.000.03+0.02+50.00%200102146.88%
KMI230616P000120002023-05-16 10:59AM EDT12.000.030.000.050.00-20474129.69%
KMI230616P000130002023-05-24 11:48AM EDT13.000.010.000.050.00-505,642103.13%
KMI230616P000135002023-05-26 12:13PM EDT13.500.020.000.110.00-1010106.25%
KMI230616P000140002023-06-07 9:30AM EDT14.000.010.000.070.00-11,79184.38%
KMI230616P000145002023-06-01 11:10AM EDT14.500.020.000.110.00-5679.69%
KMI230616P000150002023-06-07 11:41AM EDT15.000.010.000.030.00-55,43050.00%
KMI230616P000155002023-06-08 11:37AM EDT15.500.010.000.030.00-115645.31%
KMI230616P000160002023-06-09 2:28PM EDT16.000.020.010.030.00-495,85832.81%
KMI230616P000165002023-06-09 3:38PM EDT16.500.030.030.050.00-471,21223.83%
KMI230616P000170002023-06-09 3:57PM EDT17.000.160.150.18+0.08+100.00%2,36810,92320.70%
KMI230616P000180002023-06-08 1:37PM EDT18.000.750.831.100.00-993047.66%
KMI230616P000190002023-06-07 10:38AM EDT19.001.941.842.080.00-61769.53%
KMI230616P000200002023-06-08 3:13PM EDT20.002.742.823.200.00-3371.09%
KMI230616P000210002023-03-14 10:30AM EDT21.004.053.453.500.00-81000.00%
KMI230616P000220002023-05-01 9:52AM EDT22.004.805.855.950.00-60255.27%
KMI230616P000230002023-05-01 9:52AM EDT23.005.796.856.950.00-30276.95%
KMI230616P000240002023-03-14 9:36AM EDT24.006.956.456.500.00--40.00%
KMI230616P000250002023-03-14 12:28PM EDT25.007.967.407.500.00-220.00%
KMI230616P000260002023-03-24 3:22PM EDT26.009.358.709.000.00-131146.88%
KMI230616P000270002023-03-01 2:07PM EDT27.009.809.609.850.00-230.00%
KMI230616P000300002023-02-21 4:17PM EDT30.0012.6513.6013.900.00-12371.48%