Italia markets closed
Dow Jones
39.806,47 -0,30 (-0,00%) Nasdaq
16.784,11 -10,77 (-0,06%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0853 -0,0008 (-0,08%) Bitcoin EUR
64.149,11 +1.076,83 (+1,71%) CMC Crypto 200
1.516,69 +28,15 (+1,89%)
Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:15PM EDT. Mercato aperto.
Prezzo d'esercizio:19.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240524C00019000 | 2024-05-21 11:13AM EDT | 2024-05-24 | 0.91 | 0.86 | 0.88 | +0.09 | +10.98% | 23 | 1,834 | 37.50% |
| KMI240531C00019000 | 2024-05-21 11:18AM EDT | 2024-05-31 | 0.97 | 0.84 | 0.91 | +0.15 | +18.29% | 27 | 6,777 | 26.37% |
| KMI240607C00019000 | 2024-05-21 9:30AM EDT | 2024-06-07 | 0.90 | 0.86 | 0.94 | +0.06 | +7.14% | 1 | 6,299 | 23.24% |
| KMI240614C00019000 | 2024-05-17 11:59AM EDT | 2024-06-14 | 0.78 | 0.92 | 0.97 | 0.00 | - | 13 | 328 | 21.68% |
| KMI240621C00019000 | 2024-05-21 12:02PM EDT | 2024-06-21 | 0.97 | 0.96 | 1.00 | +0.04 | +4.30% | 393 | 25,125 | 20.90% |
| KMI240628C00019000 | 2024-05-20 1:31PM EDT | 2024-06-28 | 0.81 | 0.83 | 1.04 | 0.00 | - | 2 | 77 | 20.90% |
| KMI240719C00019000 | 2024-05-21 10:56AM EDT | 2024-07-19 | 1.14 | 0.35 | 1.15 | 0.00 | - | 6 | 121 | 20.90% |
| KMI240816C00019000 | 2024-05-21 12:03PM EDT | 2024-08-16 | 1.20 | 1.17 | 1.21 | -0.02 | -1.64% | 1 | 64 | 19.04% |
| KMI240920C00019000 | 2024-05-21 11:41AM EDT | 2024-09-20 | 1.28 | 1.25 | 1.28 | +0.05 | +4.07% | 150 | 7,510 | 17.82% |
| KMI241220C00019000 | 2024-05-21 12:50PM EDT | 2024-12-20 | 1.52 | 1.48 | 1.57 | +0.08 | +5.56% | 80 | 1,418 | 18.70% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240524P00019000 | 2024-05-21 11:33AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.05 | +0.02 | +200.00% | 1 | 136 | 36.72% |
| KMI240531P00019000 | 2024-05-20 2:20PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.03 | 0.00 | - | 500 | 533 | 19.14% |
| KMI240607P00019000 | 2024-05-16 10:33AM EDT | 2024-06-07 | 0.05 | 0.01 | 0.03 | 0.00 | - | 7 | 1,441 | 14.84% |
| KMI240614P00019000 | 2024-05-15 11:24AM EDT | 2024-06-14 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 5 | 28 | 13.67% |
| KMI240621P00019000 | 2024-05-21 11:49AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 29 | 4,126 | 12.89% |
| KMI240628P00019000 | 2024-05-21 9:34AM EDT | 2024-06-28 | 0.08 | 0.05 | 0.08 | -0.03 | -27.27% | 15 | 12 | 13.67% |
| KMI240719P00019000 | 2024-05-21 10:25AM EDT | 2024-07-19 | 0.12 | 0.12 | 0.14 | -0.01 | -7.69% | 20 | 54 | 13.77% |
| KMI240816P00019000 | 2024-05-20 2:45PM EDT | 2024-08-16 | 0.26 | 0.25 | 0.28 | -0.02 | -7.14% | 6 | 298 | 15.92% |
| KMI240920P00019000 | 2024-05-21 11:42AM EDT | 2024-09-20 | 0.33 | 0.33 | 0.35 | -0.02 | -5.71% | 892 | 1,724 | 15.24% |
| KMI241220P00019000 | 2024-05-17 9:37AM EDT | 2024-12-20 | 0.83 | 0.61 | 0.64 | 0.00 | - | 7 | 49 | 16.87% |
© 2024 Yahoo. Tutti i diritti riservati.