La bourse ferme dans 2 h 14 min
CAC 40
7 974,17 -23,85 (-0,30 %) Euro Stoxx 50
4 982,56 -20,98 (-0,42 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0866 -0,0040 (-0,37 %) Gold future
2 354,60 -14,70 (-0,62 %) Bitcoin EUR
63 692,45 -361,95 (-0,57 %)
Kinder Morgan, Inc. (KMI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI250620C00003000 | 2024-01-29 3:52PM EDT | 3.00 | 14.30 | 13.40 | 14.95 | 0.00 | - | 20 | 0 | 0.00% |
| KMI250620C00013000 | 2024-04-08 10:03AM EDT | 13.00 | 5.50 | 5.90 | 6.10 | 0.00 | - | 1 | 2 | 0.00% |
| KMI250620C00015000 | 2024-05-21 10:41AM EDT | 15.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,213 | 0.00% |
| KMI250620C00017000 | 2024-05-29 1:56PM EDT | 17.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 70 | 2,347 | 0.00% |
| KMI250620C00020000 | 2024-06-03 10:18AM EDT | 20.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 4 | 14,744 | 0.78% |
| KMI250620C00022000 | 2024-06-03 3:10PM EDT | 22.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2,513 | 15,849 | 3.13% |
| KMI250620C00025000 | 2024-06-03 12:36PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3,783 | 6.25% |
| KMI250620C00027000 | 2024-04-01 3:36PM EDT | 27.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 30 | 54.22% |
| KMI250620C00030000 | 2024-04-02 12:04PM EDT | 30.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 60 | 161 | 25.54% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI250620P00008000 | 2024-04-23 10:09AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| KMI250620P00010000 | 2024-03-27 1:45PM EDT | 10.00 | 0.11 | 0.00 | 4.35 | 0.00 | - | 2 | 95 | 102.93% |
| KMI250620P00013000 | 2024-05-07 2:46PM EDT | 13.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,500 | 2,072 | 12.50% |
| KMI250620P00015000 | 2024-05-30 3:35PM EDT | 15.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 308 | 32,793 | 6.25% |
| KMI250620P00017000 | 2024-06-03 1:52PM EDT | 17.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2,510 | 15,211 | 3.13% |
| KMI250620P00020000 | 2024-05-29 9:30AM EDT | 20.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,701 | 0.00% |
| KMI250620P00022000 | 2024-05-07 9:53AM EDT | 22.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 827 | 0.00% |
| KMI250620P00025000 | 2024-04-18 9:55AM EDT | 25.00 | 7.10 | 4.30 | 7.45 | 0.00 | - | 145 | 38 | 46.17% |
| KMI250620P00027000 | 2024-04-19 10:42AM EDT | 27.00 | 8.40 | 5.85 | 9.25 | 0.00 | - | 109 | 0 | 48.90% |
