Marchés français ouverture 4 h 39 min
Dow Jones
40 736,96 -92,63 (-0,23 %) Nasdaq
17 025,88 +141,28 (+0,84 %) Nikkei 225
35 833,33 -325,83 (-0,90 %) EUR/USD
1,1042 +0,0019 (+0,18 %) HANG SENG
17 029,88 -204,21 (-1,18 %) Bitcoin EUR
51 621,30 +239,16 (+0,47 %)
Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240913C00016500 | 2024-08-29 2:28PM EDT | 16.50 | 5.00 | 4.10 | 5.15 | 0.00 | - | - | 12 | 112.50% |
| KMI240913C00019000 | 2024-09-05 11:14AM EDT | 19.00 | 2.50 | 2.01 | 2.57 | 0.00 | - | 20 | 75 | 115.23% |
| KMI240913C00019500 | 2024-09-03 2:43PM EDT | 19.50 | 2.15 | 1.13 | 2.14 | 0.00 | - | 1 | 1 | 50.00% |
| KMI240913C00020000 | 2024-09-09 12:05PM EDT | 20.00 | 1.26 | 0.85 | 1.28 | 0.00 | - | 7 | 62 | 73.44% |
| KMI240913C00020500 | 2024-09-09 10:19AM EDT | 20.50 | 0.78 | 0.61 | 0.91 | 0.00 | - | 16 | 490 | 72.27% |
| KMI240913C00021000 | 2024-09-10 2:54PM EDT | 21.00 | 0.21 | 0.22 | 0.25 | -0.03 | -12.50% | 72 | 338 | 24.22% |
| KMI240913C00021500 | 2024-09-10 2:24PM EDT | 21.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 164 | 739 | 21.49% |
| KMI240913C00022000 | 2024-09-10 11:06AM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 804 | 26.56% |
| KMI240913C00022500 | 2024-09-06 2:11PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 51 | 37.50% |
| KMI240913C00023000 | 2024-09-06 12:42PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 48.44% |
| KMI240913C00023500 | 2024-09-05 2:51PM EDT | 23.50 | 0.05 | 0.00 | 0.31 | 0.00 | - | 2 | 3 | 108.59% |
| KMI240913C00024000 | 2024-09-05 11:50AM EDT | 24.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | - | 223 | 122.66% |
| KMI240913C00024500 | 2024-09-04 9:30AM EDT | 24.50 | 0.01 | 0.00 | 0.31 | 0.00 | - | - | 1 | 135.94% |
| KMI240913C00025000 | 2024-09-05 10:44AM EDT | 25.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 10 | 181 | 148.44% |
| KMI240913C00025500 | 2024-09-03 9:59AM EDT | 25.50 | 0.01 | 0.00 | 0.31 | 0.00 | - | 1 | 3 | 160.55% |
| KMI240913C00026000 | 2024-09-04 12:46PM EDT | 26.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 21 | 126 | 171.88% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240913P00016500 | 2024-08-20 10:27AM EDT | 16.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 5 | 190.63% |
| KMI240913P00017000 | 2024-09-05 3:34PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 183 | 100.00% |
| KMI240913P00017500 | 2024-09-03 10:29AM EDT | 17.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 25 | 35 | 153.91% |
| KMI240913P00018500 | 2024-09-06 10:55AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 31 | 65.63% |
| KMI240913P00019000 | 2024-09-09 9:30AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 29 | 53.13% |
| KMI240913P00019500 | 2024-09-09 10:26AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 47 | 46.88% |
| KMI240913P00020000 | 2024-09-09 3:54PM EDT | 20.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 48 | 42.97% |
| KMI240913P00020500 | 2024-09-10 10:38AM EDT | 20.50 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 7 | 116 | 27.74% |
| KMI240913P00021000 | 2024-09-10 2:23PM EDT | 21.00 | 0.15 | 0.09 | 0.12 | +0.01 | +7.14% | 44 | 327 | 22.66% |
| KMI240913P00021500 | 2024-09-10 10:11AM EDT | 21.50 | 0.43 | 0.38 | 0.62 | +0.08 | +22.86% | 23 | 116 | 52.15% |
| KMI240913P00022000 | 2024-09-10 11:43AM EDT | 22.00 | 0.89 | 0.79 | 1.46 | +0.16 | +21.92% | 4 | 1,008 | 74.61% |
| KMI240913P00022500 | 2024-09-06 10:00AM EDT | 22.50 | 1.02 | 0.86 | 1.91 | 0.00 | - | 12 | 10 | 137.50% |
| KMI240913P00023000 | 2024-09-09 10:03AM EDT | 23.00 | 1.81 | 1.36 | 2.40 | 0.00 | - | 1 | 2 | 155.47% |
