Marchés français ouverture 1 h 15 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 073,88 +456,78 (+1,18 %) EUR/USD
1,0828 +0,0001 (+0,01 %) HANG SENG
18 868,86 -326,74 (-1,70 %) Bitcoin EUR
64 069,45 -483,47 (-0,75 %)
Kinder Morgan, Inc. (KMI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240531C00015000 | 2024-04-18 9:57AM EDT | 15.00 | 3.14 | 4.55 | 5.70 | 0.00 | - | - | 8 | 214.84% |
| KMI240531C00017000 | 2024-05-08 10:51AM EDT | 17.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KMI240531C00017500 | 2024-04-26 9:30AM EDT | 17.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| KMI240531C00018000 | 2024-05-10 1:58PM EDT | 18.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMI240531C00018500 | 2024-05-21 2:54PM EDT | 18.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| KMI240531C00019000 | 2024-05-22 2:44PM EDT | 19.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| KMI240531C00019500 | 2024-05-22 1:44PM EDT | 19.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 1.56% |
| KMI240531C00020000 | 2024-05-22 3:11PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| KMI240531C00020500 | 2024-05-22 9:32AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
Options de ventepour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240531P00015000 | 2024-04-18 11:27AM EDT | 15.00 | 0.05 | 0.00 | 0.53 | 0.00 | - | - | 32 | 147.27% |
| KMI240531P00015500 | 2024-04-18 11:59AM EDT | 15.50 | 0.03 | 0.00 | 0.53 | 0.00 | - | - | 0 | 133.59% |
| KMI240531P00016000 | 2024-05-07 9:30AM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KMI240531P00016500 | 2024-05-14 12:27PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| KMI240531P00017000 | 2024-05-22 12:17PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| KMI240531P00017500 | 2024-05-22 2:19PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| KMI240531P00018000 | 2024-05-09 12:53PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| KMI240531P00018500 | 2024-05-22 11:53AM EDT | 18.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| KMI240531P00019000 | 2024-05-22 2:53PM EDT | 19.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| KMI240531P00019500 | 2024-05-22 3:51PM EDT | 19.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| KMI240531P00020000 | 2024-05-22 11:49AM EDT | 20.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
