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
Opzioni d'acquistoper24 settembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI210924C00011000 | 2021-08-24 2:16PM EDT | 11.00 | 5.48 | 4.90 | 5.00 | 0.00 | - | - | 0 | 162.50% |
| KMI210924C00015000 | 2021-09-17 3:41PM EDT | 15.00 | 0.98 | 0.91 | 0.98 | -0.25 | -20.33% | 2 | 4 | 32.81% |
| KMI210924C00015500 | 2021-09-17 10:50AM EDT | 15.50 | 0.67 | 0.49 | 0.52 | -0.12 | -15.19% | 8 | 15 | 26.95% |
| KMI210924C00016000 | 2021-09-17 3:56PM EDT | 16.00 | 0.17 | 0.17 | 0.19 | -0.20 | -54.05% | 7,154 | 477 | 25.59% |
| KMI210924C00016500 | 2021-09-17 3:40PM EDT | 16.50 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 503 | 1,786 | 26.95% |
| KMI210924C00017000 | 2021-09-17 3:48PM EDT | 17.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 92 | 1,057 | 32.81% |
| KMI210924C00017500 | 2021-09-17 11:55AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 11 | 581 | 39.06% |
| KMI210924C00018000 | 2021-09-16 1:02PM EDT | 18.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 0 | 51.56% |
| KMI210924C00018500 | 2021-09-08 3:59PM EDT | 18.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 239 | 60.94% |
| KMI210924C00019000 | 2021-09-13 2:34PM EDT | 19.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 12 | 70.31% |
| KMI210924C00019500 | 2021-09-08 9:57AM EDT | 19.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 81.25% |
Opzioni Putper24 settembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI210924P00013000 | 2021-08-27 3:08PM EDT | 13.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 118.75% |
| KMI210924P00013500 | 2021-09-16 1:17PM EDT | 13.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 1 | 98.44% |
| KMI210924P00014000 | 2021-08-23 12:17PM EDT | 14.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 2 | 56.25% |
| KMI210924P00014500 | 2021-09-01 9:30AM EDT | 14.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 113 | 50.78% |
| KMI210924P00015000 | 2021-09-17 1:49PM EDT | 15.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 185 | 146 | 35.94% |
| KMI210924P00015500 | 2021-09-17 3:55PM EDT | 15.50 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 33 | 507 | 30.47% |
| KMI210924P00016000 | 2021-09-17 3:57PM EDT | 16.00 | 0.24 | 0.24 | 0.25 | +0.10 | +71.43% | 683 | 2,486 | 28.13% |
| KMI210924P00016500 | 2021-09-17 3:59PM EDT | 16.50 | 0.59 | 0.59 | 0.63 | +0.23 | +63.89% | 108 | 790 | 33.99% |
| KMI210924P00017000 | 2021-09-17 11:05AM EDT | 17.00 | 0.93 | 1.06 | 1.10 | +0.06 | +6.90% | 27 | 136 | 43.75% |
| KMI210924P00017500 | 2021-09-15 9:45AM EDT | 17.50 | 1.22 | 1.50 | 1.60 | 0.00 | - | 2 | 37 | 57.03% |
| KMI210924P00018000 | 2021-09-16 11:53AM EDT | 18.00 | 1.84 | 2.04 | 2.14 | 0.00 | - | 1 | 8 | 66.02% |
| KMI210924P00018500 | 2021-09-15 2:45PM EDT | 18.50 | 2.09 | 2.54 | 2.60 | 0.00 | - | 5 | 27 | 68.75% |
| KMI210924P00019000 | 2021-09-03 10:33AM EDT | 19.00 | 2.70 | 3.00 | 3.10 | 0.00 | - | 1 | 0 | 65.63% |
© 2021 Verizon Media. Tutti i diritti riservati.
