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
39 075,39 +458,29 (+1,19 %) EUR/USD
1,0828 +0,0001 (+0,01 %) HANG SENG
18 863,91 -331,69 (-1,73 %) 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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI250117C00003000 | 2024-05-17 11:25AM EDT | 3.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMI250117C00005000 | 2023-11-21 10:41AM EDT | 5.00 | 12.03 | 12.25 | 12.85 | 0.00 | - | 1 | 2 | 0.00% |
| KMI250117C00008000 | 2024-04-26 3:07PM EDT | 8.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1,280 | 0 | 0.00% |
| KMI250117C00010000 | 2024-05-22 1:02PM EDT | 10.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| KMI250117C00013000 | 2024-04-30 10:52AM EDT | 13.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KMI250117C00015000 | 2024-05-22 1:38PM EDT | 15.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| KMI250117C00017000 | 2024-05-22 1:20PM EDT | 17.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| KMI250117C00020000 | 2024-05-22 3:19PM EDT | 20.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 987 | 0 | 1.56% |
| KMI250117C00022000 | 2024-05-22 3:14PM EDT | 22.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| KMI250117C00025000 | 2024-05-22 3:45PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| KMI250117C00027000 | 2024-05-15 11:35AM EDT | 27.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KMI250117C00030000 | 2024-05-16 11:26AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KMI250117C00035000 | 2024-05-17 2:19PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI250117P00003000 | 2023-08-21 9:30AM EDT | 3.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| KMI250117P00005000 | 2024-04-17 10:45AM EDT | 5.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 166 | 76.56% |
| KMI250117P00008000 | 2024-04-04 10:16AM EDT | 8.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 7 | 417 | 59.38% |
| KMI250117P00010000 | 2024-05-15 3:40PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| KMI250117P00013000 | 2024-05-22 10:49AM EDT | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| KMI250117P00015000 | 2024-05-20 12:47PM EDT | 15.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| KMI250117P00017000 | 2024-05-22 3:40PM EDT | 17.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| KMI250117P00020000 | 2024-05-22 2:40PM EDT | 20.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| KMI250117P00022000 | 2024-05-22 11:57AM EDT | 22.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMI250117P00025000 | 2024-04-01 10:15AM EDT | 25.00 | 6.80 | 6.70 | 6.85 | 0.00 | - | 122 | 30 | 46.75% |
| KMI250117P00027000 | 2024-04-08 10:11AM EDT | 27.00 | 8.70 | 8.10 | 8.25 | 0.00 | - | 49 | 24 | 41.19% |
| KMI250117P00030000 | 2023-02-15 4:53PM EDT | 30.00 | 11.80 | 13.15 | 14.60 | 0.00 | - | 1 | 1 | 96.39% |
