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
39 080,17 +463,07 (+1,20 %) EUR/USD
1,0828 +0,0001 (+0,01 %) HANG SENG
18 861,74 -333,86 (-1,74 %) Bitcoin EUR
64 090,02 -412,65 (-0,64 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240920C00011000 | 2024-04-30 3:09PM EDT | 11.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMI240920C00014000 | 2024-03-06 2:27PM EDT | 14.00 | 4.00 | 2.91 | 6.00 | 0.00 | - | 2 | 2 | 63.53% |
| KMI240920C00015000 | 2024-05-16 9:30AM EDT | 15.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMI240920C00016000 | 2024-05-22 9:43AM EDT | 16.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMI240920C00017000 | 2024-05-15 9:30AM EDT | 17.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMI240920C00018000 | 2024-05-22 2:53PM EDT | 18.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| KMI240920C00019000 | 2024-05-22 2:44PM EDT | 19.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| KMI240920C00020000 | 2024-05-22 3:14PM EDT | 20.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 1.56% |
| KMI240920C00021000 | 2024-05-22 11:12AM EDT | 21.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| KMI240920C00022000 | 2024-05-21 10:20AM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| KMI240920C00023000 | 2024-05-22 1:54PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KMI240920C00025000 | 2024-02-29 10:30AM EDT | 25.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | - | 2 | 30.66% |
| KMI240920C00030000 | 2024-05-13 3:16PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240920P00010000 | 2024-01-25 1:19PM EDT | 10.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 8 | 8 | 86.13% |
| KMI240920P00011000 | 2024-02-23 12:56PM EDT | 11.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 58 | 112 | 56.25% |
| KMI240920P00012000 | 2024-05-13 9:47AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| KMI240920P00013000 | 2024-05-20 3:24PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KMI240920P00014000 | 2024-04-30 10:51AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KMI240920P00015000 | 2024-05-15 1:13PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| KMI240920P00016000 | 2024-05-22 2:24PM EDT | 16.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KMI240920P00017000 | 2024-05-22 2:53PM EDT | 17.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| KMI240920P00018000 | 2024-05-22 2:41PM EDT | 18.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| KMI240920P00019000 | 2024-05-22 3:50PM EDT | 19.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 532 | 0 | 1.56% |
| KMI240920P00020000 | 2024-05-22 3:50PM EDT | 20.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| KMI240920P00022000 | 2024-04-01 10:19AM EDT | 22.00 | 3.85 | 3.75 | 3.95 | 0.00 | - | - | 2 | 51.27% |
