Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.238,65 +572,29 (+0,96%)
Kinder Morgan, Inc. (KMI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240419C00011000 | 2024-01-25 4:57PM EDT | 11.00 | 6.30 | 6.20 | 7.05 | 0.00 | - | 1 | 0 | 0.00% |
| KMI240419C00013000 | 2024-04-17 9:54AM EDT | 13.00 | 4.92 | 5.50 | 5.95 | 0.00 | - | 70 | 133 | 470.31% |
| KMI240419C00014000 | 2024-02-16 11:08AM EDT | 14.00 | 3.18 | 3.25 | 4.35 | 0.00 | - | 2 | 0 | 0.00% |
| KMI240419C00015000 | 2024-04-18 11:27AM EDT | 15.00 | 3.15 | 3.15 | 4.20 | 0.00 | - | 16 | 146 | 454.69% |
| KMI240419C00016000 | 2024-04-19 10:37AM EDT | 16.00 | 2.90 | 2.61 | 3.70 | +0.60 | +26.09% | 20 | 175 | 346.88% |
| KMI240419C00017000 | 2024-04-19 3:23PM EDT | 17.00 | 1.82 | 1.68 | 1.98 | +0.62 | +51.67% | 92 | 3,289 | 190.63% |
| KMI240419C00017500 | 2024-04-19 3:06PM EDT | 17.50 | 1.30 | 1.18 | 1.56 | +0.55 | +73.33% | 101 | 626 | 96.88% |
| KMI240419C00018000 | 2024-04-19 3:58PM EDT | 18.00 | 0.90 | 0.70 | 1.12 | +0.67 | +291.30% | 5,783 | 19,816 | 87.50% |
| KMI240419C00018500 | 2024-04-19 3:55PM EDT | 18.50 | 0.36 | 0.30 | 0.40 | +0.35 | +3,500.00% | 4,247 | 5,826 | 46.88% |
| KMI240419C00019000 | 2024-04-19 2:42PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 332 | 4,273 | 14.84% |
| KMI240419C00019500 | 2024-04-08 11:26AM EDT | 19.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 148 | 40.63% |
| KMI240419C00020000 | 2024-04-19 10:14AM EDT | 20.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 237 | 64.06% |
| KMI240419C00020500 | 2024-04-09 9:30AM EDT | 20.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | - | 22 | 142.97% |
| KMI240419C00021000 | 2024-04-15 9:30AM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 138 | 143.75% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240419P00014000 | 2024-02-16 10:58AM EDT | 14.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 4 | 6 | 370.31% |
| KMI240419P00015000 | 2024-04-17 3:55PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 228 | 187.50% |
| KMI240419P00016000 | 2024-04-17 2:33PM EDT | 16.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 3 | 2,544 | 137.50% |
| KMI240419P00016500 | 2024-04-17 2:56PM EDT | 16.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 3 | 25 | 184.38% |
| KMI240419P00017000 | 2024-04-19 2:38PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 6,941 | 93.75% |
| KMI240419P00017500 | 2024-04-19 1:18PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 3,850 | 68.75% |
| KMI240419P00018000 | 2024-04-19 1:51PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 55 | 8,413 | 53.13% |
| KMI240419P00018500 | 2024-04-19 2:34PM EDT | 18.50 | 0.02 | 0.00 | 0.01 | -0.26 | -92.86% | 419 | 4,458 | 25.00% |
| KMI240419P00019000 | 2024-04-19 3:55PM EDT | 19.00 | 0.14 | 0.02 | 0.36 | -0.66 | -82.50% | 428 | 143 | 68.75% |
| KMI240419P00019500 | 2024-04-12 3:24PM EDT | 19.50 | 1.38 | 0.37 | 1.22 | 0.00 | - | 1 | 0 | 94.14% |
| KMI240419P00020000 | 2024-04-18 10:09AM EDT | 20.00 | 1.98 | 0.71 | 1.52 | 0.00 | - | 2 | 4 | 200.00% |
| KMI240419P00021000 | 2024-01-10 10:45AM EDT | 21.00 | 3.20 | 3.95 | 4.80 | 0.00 | - | - | 0 | 770.31% |
© 2024 Yahoo. Tutti i diritti riservati.