Marchés français ouverture 3 h 55 min

Kinder Morgan, Inc. (KMI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
19,74+0,07 (+0,36 %)
À la clôture : 04:00PM EDT
19,78 +0,05 (+0,23 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KMI240621C000030002024-04-26 3:46PM EDT3.0015.7014.8017.150.00-201,582.81%
KMI240621C000050002024-05-07 10:54AM EDT5.0013.8513.7515.900.00-2929812.50%
KMI240621C000080002024-05-09 10:13AM EDT8.0010.9510.6013.200.00-54621.88%
KMI240621C000090002023-11-21 10:41AM EDT9.008.000.000.000.00--80.00%
KMI240621C000100002024-04-26 3:46PM EDT10.008.707.7510.500.00-30747.66%
KMI240621C000120002024-04-29 10:04AM EDT12.006.586.857.000.00-110.00%
KMI240621C000130002024-06-12 1:18PM EDT13.007.005.658.200.00-13334.38%
KMI240621C000140002023-11-01 11:23AM EDT14.002.753.804.150.00-2200.00%
KMI240621C000150002024-05-23 9:30AM EDT15.004.403.655.800.00-118454.69%
KMI240621C000160002024-06-18 1:17PM EDT16.003.803.654.80+0.31+8.88%1027273.44%
KMI240621C000170002024-06-17 10:04AM EDT17.002.772.473.150.00-7236117.19%
KMI240621C000180002024-06-18 3:57PM EDT18.001.761.702.02+0.11+6.67%8712,66195.70%
KMI240621C000185002024-06-18 3:34PM EDT18.501.300.971.49+0.17+15.04%225101.56%
KMI240621C000190002024-06-18 3:36PM EDT19.000.810.680.85+0.07+9.46%53021,41552.34%
KMI240621C000195002024-06-18 1:00PM EDT19.500.340.230.36+0.01+3.03%2103,09430.86%
KMI240621C000200002024-06-18 3:31PM EDT20.000.020.020.040.00-32829,16918.36%
KMI240621C000205002024-06-18 3:55PM EDT20.500.010.000.02-0.01-50.00%12956029.69%
KMI240621C000210002024-06-18 1:45PM EDT21.000.010.000.030.00-182,02047.66%
KMI240621C000215002024-06-17 9:58AM EDT21.500.010.000.250.00-101489.45%
KMI240621C000220002024-06-17 2:23PM EDT22.000.010.000.010.00-13,32953.13%
KMI240621C000225002024-06-10 2:33PM EDT22.500.010.000.030.00--375.00%
KMI240621C000230002024-06-12 1:09PM EDT23.000.010.000.020.00-15019181.25%
KMI240621C000235002024-06-12 9:48AM EDT23.500.010.000.030.00--195.31%
KMI240621C000240002024-06-06 10:05AM EDT24.000.010.000.720.00-227216.80%
KMI240621C000250002024-06-06 3:00PM EDT25.000.010.000.010.00-1691106.25%
KMI240621C000260002024-05-15 1:21PM EDT26.000.010.000.960.00--1296.09%
KMI240621C000270002024-06-12 2:36PM EDT27.000.040.000.050.00-251167.19%
KMI240621C000300002023-05-25 9:30AM EDT30.000.070.000.150.00-12253.13%
KMI240621C000320002023-10-05 10:37AM EDT32.000.010.000.050.00-11240.63%
KMI240621C000350002024-02-14 4:48PM EDT35.000.010.000.020.00-12250.00%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KMI240621P000080002023-11-02 11:01AM EDT8.000.010.000.110.00-22509.38%
KMI240621P000090002023-12-05 11:00AM EDT9.000.060.000.030.00--85375.00%
KMI240621P000100002023-12-04 10:45AM EDT10.000.020.000.110.00-102,611393.75%
KMI240621P000110002023-11-02 11:01AM EDT11.000.140.000.130.00-24356.25%
KMI240621P000120002024-06-05 10:50AM EDT12.000.020.000.010.00-12,490212.50%
KMI240621P000130002024-05-17 11:42AM EDT13.000.010.000.420.00-2271345.31%
KMI240621P000140002024-05-31 9:30AM EDT14.000.010.000.010.00-2943150.00%
KMI240621P000145002024-05-29 11:55AM EDT14.500.010.000.010.00-4172137.50%
KMI240621P000150002024-06-06 3:54PM EDT15.000.010.000.010.00-1010,871125.00%
KMI240621P000155002024-05-28 9:53AM EDT15.500.020.000.020.00-2035121.88%
KMI240621P000160002024-06-07 10:18AM EDT16.000.020.000.040.00-205,986120.31%
KMI240621P000165002024-06-07 2:06PM EDT16.500.010.000.220.00-1050150.78%
KMI240621P000170002024-06-12 10:02AM EDT17.000.010.000.030.00-176,91885.94%
KMI240621P000175002024-06-11 10:01AM EDT17.500.090.000.210.00--2110.94%
KMI240621P000180002024-06-17 9:30AM EDT18.000.010.000.010.00-108,88853.13%
KMI240621P000185002024-06-17 11:36AM EDT18.500.010.000.130.00-24261.72%
KMI240621P000190002024-06-18 11:13AM EDT19.000.010.010.080.00-337,67646.09%
KMI240621P000195002024-06-18 10:01AM EDT19.500.030.010.05-0.01-25.00%52,83819.53%
KMI240621P000200002024-06-18 3:53PM EDT20.000.280.100.31-0.03-9.68%2172,88419.92%
KMI240621P000205002024-05-31 10:02AM EDT20.501.000.550.870.00-1051.17%
KMI240621P000210002024-05-15 9:30AM EDT21.001.401.062.350.00--0128.32%
KMI240621P000220002024-03-12 11:51AM EDT22.004.184.004.100.00-2544369.73%
KMI240621P000255002024-06-11 9:53AM EDT25.505.754.705.850.00--4179.69%
KMI240621P000350002024-01-22 4:50PM EDT35.0017.9016.6018.600.00--0814.45%