La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0664 -0,0008 (-0,07 %) Gold future
2 302,00 -0,90 (-0,04 %) Bitcoin EUR
56 746,65 -3 262,60 (-5,44 %)
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’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240503C00016000 | 2024-04-29 3:29PM EDT | 16.00 | 2.58 | 1.40 | 3.15 | 0.00 | - | 4 | 4 | 288.67% |
| KMI240503C00017000 | 2024-04-26 1:54PM EDT | 17.00 | 1.69 | 1.09 | 1.44 | 0.00 | - | 75 | 0 | 92.97% |
| KMI240503C00017500 | 2024-04-26 3:07PM EDT | 17.50 | 1.18 | 0.15 | 1.48 | 0.00 | - | 1,940 | 4 | 161.52% |
| KMI240503C00018000 | 2024-04-30 10:59AM EDT | 18.00 | 0.46 | 0.22 | 0.37 | -0.06 | -11.54% | 49 | 33 | 30.47% |
| KMI240503C00018500 | 2024-04-30 3:58PM EDT | 18.50 | 0.04 | 0.03 | 0.06 | -0.15 | -78.95% | 85 | 200 | 21.49% |
| KMI240503C00019000 | 2024-04-30 3:01PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 6,616 | 26.56% |
| KMI240503C00019500 | 2024-04-30 9:33AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 57 | 39.84% |
| KMI240503C00020000 | 2024-04-25 12:00PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| KMI240503C00021000 | 2024-04-29 3:29PM EDT | 21.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 68.75% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240503P00016000 | 2024-04-18 1:29PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2,016 | 65.63% |
| KMI240503P00016500 | 2024-04-18 11:50AM EDT | 16.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 2,010 | 70.31% |
| KMI240503P00017000 | 2024-04-29 9:34AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 439 | 25.00% |
| KMI240503P00017500 | 2024-04-26 3:50PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 524 | 29.69% |
| KMI240503P00018000 | 2024-04-30 2:59PM EDT | 18.00 | 0.03 | 0.02 | 0.05 | +0.02 | +200.00% | 178 | 694 | 23.05% |
| KMI240503P00018500 | 2024-04-30 3:59PM EDT | 18.50 | 0.26 | 0.23 | 0.28 | +0.17 | +188.89% | 203 | 401 | 21.49% |
| KMI240503P00019000 | 2024-04-30 3:44PM EDT | 19.00 | 0.64 | 0.48 | 0.92 | +0.19 | +42.22% | 85 | 251 | 70.70% |
| KMI240503P00019500 | 2024-04-23 10:16AM EDT | 19.50 | 1.05 | 0.52 | 2.12 | 0.00 | - | - | 2 | 71.09% |
| KMI240503P00020500 | 2024-04-30 9:43AM EDT | 20.50 | 2.10 | 1.98 | 2.74 | +0.10 | +5.00% | 28 | 57 | 115.63% |
| KMI240503P00035000 | 2024-04-19 10:29AM EDT | 35.00 | 16.55 | 15.85 | 17.55 | 0.00 | - | 49 | 0 | 615.63% |
