Italia markets closed

Kinder Morgan, Inc. (KMI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
15,96-0,20 (-1,24%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KMI210924C000110002021-08-24 2:16PM EDT11.005.484.905.000.00--0162.50%
KMI210924C000150002021-09-17 3:41PM EDT15.000.980.910.98-0.25-20.33%2432.81%
KMI210924C000155002021-09-17 10:50AM EDT15.500.670.490.52-0.12-15.19%81526.95%
KMI210924C000160002021-09-17 3:56PM EDT16.000.170.170.19-0.20-54.05%7,15447725.59%
KMI210924C000165002021-09-17 3:40PM EDT16.500.050.040.05-0.04-44.44%5031,78626.95%
KMI210924C000170002021-09-17 3:48PM EDT17.000.010.010.02-0.01-50.00%921,05732.81%
KMI210924C000175002021-09-17 11:55AM EDT17.500.010.000.01-0.02-66.67%1158139.06%
KMI210924C000180002021-09-16 1:02PM EDT18.000.020.000.030.00-4051.56%
KMI210924C000185002021-09-08 3:59PM EDT18.500.010.000.030.00-323960.94%
KMI210924C000190002021-09-13 2:34PM EDT19.000.010.000.030.00-31270.31%
KMI210924C000195002021-09-08 9:57AM EDT19.500.010.000.040.00-1281.25%
Opzioni Putper24 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
KMI210924P000130002021-08-27 3:08PM EDT13.000.090.000.180.00-11118.75%
KMI210924P000135002021-09-16 1:17PM EDT13.500.010.000.160.00-2198.44%
KMI210924P000140002021-08-23 12:17PM EDT14.000.050.000.030.00--256.25%
KMI210924P000145002021-09-01 9:30AM EDT14.500.020.000.030.00-211350.78%
KMI210924P000150002021-09-17 1:49PM EDT15.000.020.020.030.00-18514635.94%
KMI210924P000155002021-09-17 3:55PM EDT15.500.070.070.08+0.01+16.67%3350730.47%
KMI210924P000160002021-09-17 3:57PM EDT16.000.240.240.25+0.10+71.43%6832,48628.13%
KMI210924P000165002021-09-17 3:59PM EDT16.500.590.590.63+0.23+63.89%10879033.99%
KMI210924P000170002021-09-17 11:05AM EDT17.000.931.061.10+0.06+6.90%2713643.75%
KMI210924P000175002021-09-15 9:45AM EDT17.501.221.501.600.00-23757.03%
KMI210924P000180002021-09-16 11:53AM EDT18.001.842.042.140.00-1866.02%
KMI210924P000185002021-09-15 2:45PM EDT18.502.092.542.600.00-52768.75%
KMI210924P000190002021-09-03 10:33AM EDT19.002.703.003.100.00-1065.63%