La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 326,80 -161,79 (-0,29 %)
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 :
Prix d’exercice:16.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240517C00016000 | 2024-04-30 10:52AM EDT | 2024-05-17 | 2.53 | 2.62 | 4.00 | 0.00 | - | 15 | 54 | 132.42% |
| KMI240524C00016000 | 2024-04-26 10:39AM EDT | 2024-05-24 | 2.58 | 2.81 | 4.05 | 0.00 | - | 1 | 0 | 104.49% |
| KMI240621C00016000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 3.10 | 3.00 | 4.10 | 0.00 | - | 1 | 23 | 66.21% |
| KMI240920C00016000 | 2024-05-06 12:45PM EDT | 2024-09-20 | 2.75 | 2.84 | 4.05 | 0.00 | - | 1 | 139 | 51.95% |
| KMI241220C00016000 | 2024-05-10 12:20PM EDT | 2024-12-20 | 3.30 | 2.85 | 3.85 | +0.53 | +19.13% | 10 | 60 | 35.50% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240517P00016000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,625 | 59.38% |
| KMI240524P00016000 | 2024-05-07 9:30AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 23 | 50.00% |
| KMI240531P00016000 | 2024-05-07 9:30AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 29 | 40.63% |
| KMI240607P00016000 | 2024-05-07 1:24PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 15 | 34.77% |
| KMI240614P00016000 | 2024-05-06 10:21AM EDT | 2024-06-14 | 0.01 | 0.01 | 0.04 | 0.00 | - | - | 2 | 35.16% |
| KMI240621P00016000 | 2024-05-09 1:38PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 1 | 6,010 | 34.96% |
| KMI240920P00016000 | 2024-05-10 12:23PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 17 | 2,993 | 20.90% |
| KMI241220P00016000 | 2024-05-03 9:30AM EDT | 2024-12-20 | 0.27 | 0.16 | 0.20 | 0.00 | - | 36 | 66 | 20.75% |
