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
60.236,01 +534,54 (+0,90%)
Kinder Morgan, Inc. (KMI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:17.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240419C00017000 | 2024-04-19 3:23PM EDT | 2024-04-19 | 1.82 | 1.68 | 1.98 | +0.62 | +51.67% | 92 | 3,289 | 190.63% |
| KMI240426C00017000 | 2024-04-19 1:54PM EDT | 2024-04-26 | 1.89 | 0.98 | 2.73 | +0.84 | +80.00% | 2 | 3 | 156.25% |
| KMI240503C00017000 | 2024-04-19 3:00PM EDT | 2024-05-03 | 1.81 | 1.37 | 2.45 | +0.75 | +70.75% | 1 | 26 | 92.19% |
| KMI240517C00017000 | 2024-04-18 1:59PM EDT | 2024-05-17 | 1.27 | 1.77 | 1.89 | 0.00 | - | 10 | 56 | 26.17% |
| KMI240524C00017000 | 2024-04-19 11:32AM EDT | 2024-05-24 | 1.78 | 1.78 | 1.92 | +0.46 | +34.85% | 30 | 2 | 26.76% |
| KMI240621C00017000 | 2024-04-19 3:49PM EDT | 2024-06-21 | 1.85 | 1.61 | 1.95 | +0.60 | +48.00% | 100 | 7,196 | 21.97% |
| KMI240920C00017000 | 2024-04-19 3:23PM EDT | 2024-09-20 | 1.96 | 1.97 | 2.11 | +0.49 | +33.33% | 55 | 7,715 | 19.53% |
| KMI250117C00017000 | 2024-04-19 3:16PM EDT | 2025-01-17 | 2.26 | 2.21 | 2.30 | +0.42 | +22.83% | 6 | 20,977 | 18.65% |
| KMI250620C00017000 | 2024-04-19 2:57PM EDT | 2025-06-20 | 2.41 | 2.16 | 2.70 | +0.44 | +22.34% | 16 | 1,374 | 20.92% |
| KMI260116C00017000 | 2024-04-19 11:32AM EDT | 2026-01-16 | 2.60 | 2.60 | 2.73 | +0.38 | +17.12% | 35 | 12,781 | 17.48% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240419P00017000 | 2024-04-19 2:38PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 6,941 | 93.75% |
| KMI240426P00017000 | 2024-04-17 3:33PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.02 | 0.00 | - | 141 | 278 | 40.63% |
| KMI240503P00017000 | 2024-04-19 1:35PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.09 | -0.02 | -66.67% | 11 | 416 | 42.77% |
| KMI240510P00017000 | 2024-04-19 10:59AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 3 | 52 | 24.61% |
| KMI240517P00017000 | 2024-04-19 3:46PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 27 | 2,269 | 23.44% |
| KMI240524P00017000 | 2024-04-19 3:21PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.06 | -0.06 | -60.00% | 11 | 26 | 24.61% |
| KMI240621P00017000 | 2024-04-19 1:56PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.11 | -0.08 | -44.44% | 246 | 5,720 | 22.07% |
| KMI240920P00017000 | 2024-04-19 11:24AM EDT | 2024-09-20 | 0.29 | 0.28 | 0.31 | -0.16 | -35.56% | 2 | 2,144 | 20.70% |
| KMI250117P00017000 | 2024-04-19 3:09PM EDT | 2025-01-17 | 0.60 | 0.57 | 0.62 | -0.18 | -23.08% | 1,017 | 18,217 | 21.78% |
| KMI250620P00017000 | 2024-04-16 2:44PM EDT | 2025-06-20 | 1.40 | 0.94 | 0.98 | 0.00 | - | 501 | 4,985 | 22.66% |
| KMI260116P00017000 | 2024-04-19 1:02PM EDT | 2026-01-16 | 1.28 | 1.23 | 1.39 | -0.26 | -16.88% | 25 | 1,229 | 23.27% |
© 2024 Yahoo. Tutti i diritti riservati.