Kinder Morgan, Inc. (KMI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper1 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI220701C00010000 | 2022-06-03 1:02PM EDT | 10.00 | 10.00 | 6.45 | 6.55 | 0.00 | - | 1 | 1 | 171.88% |
| KMI220701C00014000 | 2022-06-24 11:44AM EDT | 14.00 | 2.62 | 2.46 | 2.56 | +0.52 | +24.76% | 50 | 50 | 71.09% |
| KMI220701C00015000 | 2022-06-21 12:00PM EDT | 15.00 | 1.60 | 1.48 | 1.57 | 0.00 | - | 50 | 51 | 50.39% |
| KMI220701C00016000 | 2022-06-24 11:59AM EDT | 16.00 | 0.73 | 0.61 | 0.66 | +0.34 | +87.18% | 29 | 102 | 41.41% |
| KMI220701C00016500 | 2022-06-24 3:53PM EDT | 16.50 | 0.33 | 0.30 | 0.33 | +0.09 | +37.50% | 1,103 | 498 | 37.31% |
| KMI220701C00017000 | 2022-06-24 3:53PM EDT | 17.00 | 0.14 | 0.11 | 0.13 | +0.03 | +27.27% | 154 | 579 | 35.16% |
| KMI220701C00017500 | 2022-06-24 3:57PM EDT | 17.50 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 71 | 171 | 36.72% |
| KMI220701C00018000 | 2022-06-24 2:55PM EDT | 18.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 222 | 45.31% |
| KMI220701C00018500 | 2022-06-23 3:11PM EDT | 18.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 57 | 55.86% |
| KMI220701C00019000 | 2022-06-24 3:09PM EDT | 19.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 10 | 193 | 57.03% |
| KMI220701C00019500 | 2022-06-15 2:12PM EDT | 19.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 3 | 314 | 65.63% |
| KMI220701C00020000 | 2022-06-24 3:08PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 352 | 59.38% |
| KMI220701C00020500 | 2022-06-24 3:55PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,239 | 65.63% |
| KMI220701C00021000 | 2022-06-23 1:01PM EDT | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 17 | 202 | 84.38% |
| KMI220701C00021500 | 2022-06-14 10:40AM EDT | 21.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 27 | 90.63% |
| KMI220701C00022000 | 2022-06-08 1:22PM EDT | 22.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 21 | 30 | 130.47% |
| KMI220701C00025000 | 2022-05-19 12:27PM EDT | 25.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 1 | 171.09% |
Opzioni Putper1 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI220701P00013000 | 2022-06-02 9:57AM EDT | 13.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | - | 1 | 301.17% |
| KMI220701P00014000 | 2022-06-17 3:17PM EDT | 14.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 62.50% |
| KMI220701P00015000 | 2022-06-24 12:35PM EDT | 15.00 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 2 | 37 | 49.22% |
| KMI220701P00015500 | 2022-06-24 3:48PM EDT | 15.50 | 0.05 | 0.05 | 0.07 | -0.09 | -64.29% | 127 | 374 | 42.19% |
| KMI220701P00016000 | 2022-06-24 3:59PM EDT | 16.00 | 0.14 | 0.13 | 0.16 | -0.16 | -53.33% | 19 | 369 | 38.87% |
| KMI220701P00016500 | 2022-06-24 3:23PM EDT | 16.50 | 0.26 | 0.31 | 0.35 | -0.38 | -59.38% | 55 | 391 | 37.31% |
| KMI220701P00017000 | 2022-06-24 3:09PM EDT | 17.00 | 0.57 | 0.61 | 0.66 | -0.41 | -41.84% | 102 | 2,551 | 36.72% |
| KMI220701P00017500 | 2022-06-24 3:09PM EDT | 17.50 | 0.98 | 1.00 | 1.08 | -0.16 | -14.04% | 1 | 61 | 38.67% |
| KMI220701P00018000 | 2022-06-24 12:43PM EDT | 18.00 | 1.42 | 1.44 | 1.58 | -0.51 | -26.42% | 5 | 56 | 50.78% |
| KMI220701P00018500 | 2022-06-22 12:46PM EDT | 18.50 | 2.12 | 1.96 | 2.08 | 0.00 | - | 1 | 129 | 61.72% |
| KMI220701P00019000 | 2022-06-24 3:54PM EDT | 19.00 | 2.46 | 2.46 | 2.56 | -0.27 | -9.89% | 1 | 415 | 65.63% |
| KMI220701P00019500 | 2022-06-23 12:00PM EDT | 19.50 | 2.97 | 2.89 | 3.10 | -0.48 | -13.91% | 1 | 10 | 87.11% |
| KMI220701P00020000 | 2022-06-08 3:13PM EDT | 20.00 | 0.58 | 3.45 | 3.60 | 0.00 | - | 1 | 1 | 59.38% |
| KMI220701P00021000 | 2022-06-14 3:15PM EDT | 21.00 | 3.30 | 4.45 | 4.60 | 0.00 | - | 11 | 9 | 71.88% |
© 2022 Yahoo. Tutti i diritti riservati.
