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
56 411,05 -2 148,07 (-3,67 %)
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:17.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240517C00017000 | 2024-05-10 11:05AM EDT | 2024-05-17 | 2.04 | 1.75 | 2.42 | +0.21 | +11.48% | 10 | 20 | 108.01% |
| KMI240524C00017000 | 2024-04-30 12:43PM EDT | 2024-05-24 | 1.54 | 1.20 | 2.29 | 0.00 | - | 7 | 7 | 63.09% |
| KMI240531C00017000 | 2024-05-08 10:51AM EDT | 2024-05-31 | 1.80 | 1.45 | 2.30 | 0.00 | - | 3 | 27 | 52.44% |
| KMI240607C00017000 | 2024-05-09 11:29AM EDT | 2024-06-07 | 2.00 | 1.32 | 2.98 | 0.00 | - | 4 | 4 | 87.89% |
| KMI240621C00017000 | 2024-05-10 12:18PM EDT | 2024-06-21 | 2.15 | 1.94 | 2.36 | +0.28 | +14.97% | 4 | 214 | 40.72% |
| KMI240920C00017000 | 2024-05-10 3:51PM EDT | 2024-09-20 | 2.56 | 2.11 | 2.70 | +0.46 | +21.90% | 1 | 7,759 | 32.86% |
| KMI241220C00017000 | 2024-05-10 9:30AM EDT | 2024-12-20 | 2.53 | 2.20 | 2.83 | +0.47 | +22.82% | 2 | 45 | 28.03% |
| KMI250117C00017000 | 2024-05-10 2:04PM EDT | 2025-01-17 | 2.42 | 2.45 | 2.67 | +0.04 | +1.68% | 20 | 20,739 | 23.29% |
| KMI250620C00017000 | 2024-05-10 10:50AM EDT | 2025-06-20 | 2.66 | 2.62 | 2.72 | +0.11 | +4.31% | 6 | 2,585 | 19.12% |
| KMI260116C00017000 | 2024-05-10 9:30AM EDT | 2026-01-16 | 2.80 | 2.82 | 2.93 | +0.04 | +1.45% | 4 | 15,521 | 18.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240517P00017000 | 2024-05-08 11:42AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,260 | 48.44% |
| KMI240524P00017000 | 2024-05-09 11:50AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.53 | 0.00 | - | 20 | 66 | 68.95% |
| KMI240531P00017000 | 2024-04-29 11:24AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.53 | 0.00 | - | 1 | 10 | 56.25% |
| KMI240607P00017000 | 2024-05-01 12:39PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.49 | 0.00 | - | - | 2 | 63.77% |
| KMI240621P00017000 | 2024-05-10 9:50AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.10 | +0.01 | +50.00% | 14 | 6,929 | 28.61% |
| KMI240920P00017000 | 2024-05-09 2:18PM EDT | 2024-09-20 | 0.15 | 0.11 | 0.13 | 0.00 | - | 52 | 2,187 | 17.38% |
| KMI241220P00017000 | 2024-05-10 3:59PM EDT | 2024-12-20 | 0.30 | 0.30 | 0.33 | -0.05 | -14.29% | 11 | 76 | 18.85% |
| KMI250117P00017000 | 2024-05-10 11:07AM EDT | 2025-01-17 | 0.37 | 0.35 | 0.38 | -0.02 | -5.13% | 4 | 19,958 | 18.90% |
| KMI250620P00017000 | 2024-05-10 3:56PM EDT | 2025-06-20 | 0.70 | 0.69 | 0.73 | -0.10 | -12.50% | 2 | 11,349 | 20.53% |
| KMI260116P00017000 | 2024-05-10 11:01AM EDT | 2026-01-16 | 1.08 | 1.02 | 1.11 | -0.02 | -1.82% | 1 | 2,270 | 21.27% |
