La bourse est fermée

Kinder Morgan, Inc. (KMI)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
19,59-0,17 (-0,86 %)
À la clôture : 04:00PM EDT
19,78 +0,19 (+1,00 %)
Échanges après Bourse : 07:52PM 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 EDT3.0015.7014.8017.150.00-201,136.72%
KMI240621C000050002024-05-07 10:54AM EDT5.0013.8513.7515.900.00-2929651.56%
KMI240621C000080002024-05-09 10:13AM EDT8.0010.9510.6013.200.00-54472.66%
KMI240621C000090002023-11-21 10:41AM EDT9.008.000.000.000.00--80.00%
KMI240621C000100002024-04-26 3:46PM EDT10.008.707.7510.500.00-30519.14%
KMI240621C000120002024-04-29 10:04AM EDT12.006.586.857.000.00-110.00%
KMI240621C000130002024-06-12 1:18PM EDT13.007.005.557.650.00-13128.13%
KMI240621C000140002023-11-01 11:23AM EDT14.002.753.804.150.00-2200.00%
KMI240621C000150002024-05-23 9:30AM EDT15.004.403.206.050.00-118106.25%
KMI240621C000160002024-06-14 2:03PM EDT16.003.492.924.65-0.33-8.64%1335127.34%
KMI240621C000170002024-06-14 11:33AM EDT17.002.702.512.85-0.22-7.53%123778.52%
KMI240621C000180002024-06-14 3:42PM EDT18.001.641.501.66-0.15-8.38%12612,81550.00%
KMI240621C000185002024-06-05 9:57AM EDT18.501.131.011.390.00-62568.16%
KMI240621C000190002024-06-14 3:19PM EDT19.000.650.600.78-0.15-18.75%18322,63339.45%
KMI240621C000195002024-06-14 3:43PM EDT19.500.220.200.23-0.13-37.14%543,10716.80%
KMI240621C000200002024-06-14 3:05PM EDT20.000.030.020.04-0.03-50.00%19429,21515.82%
KMI240621C000205002024-06-12 2:49PM EDT20.500.040.010.040.00-17751026.95%
KMI240621C000210002024-06-13 9:51AM EDT21.000.030.010.050.00-401,85238.67%
KMI240621C000220002024-06-13 11:07AM EDT22.000.010.010.050.00-33,32950.78%
KMI240621C000225002024-06-10 2:33PM EDT22.500.010.000.400.00--393.75%
KMI240621C000230002024-06-12 1:09PM EDT23.000.010.000.020.00-15019154.69%
KMI240621C000235002024-06-12 9:48AM EDT23.500.010.000.560.00--1125.00%
KMI240621C000240002024-06-06 10:05AM EDT24.000.010.000.970.00-227162.30%
KMI240621C000250002024-06-06 3:00PM EDT25.000.010.000.020.00-169178.13%
KMI240621C000260002024-05-15 1:21PM EDT26.000.010.000.960.00--1197.66%
KMI240621C000270002024-06-12 2:36PM EDT27.000.040.000.060.00-251115.63%
KMI240621C000300002023-05-25 9:30AM EDT30.000.070.000.150.00-12168.75%
KMI240621C000320002023-10-05 10:37AM EDT32.000.010.000.050.00-11159.38%
KMI240621C000350002024-02-14 4:48PM EDT35.000.010.000.020.00-12162.50%
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 EDT8.000.010.000.110.00-22331.25%
KMI240621P000090002023-12-05 11:00AM EDT9.000.060.000.030.00--85240.63%
KMI240621P000100002023-12-04 10:45AM EDT10.000.020.000.110.00-102,611256.25%
KMI240621P000110002023-11-02 11:01AM EDT11.000.140.000.130.00-24230.47%
KMI240621P000120002024-06-05 10:50AM EDT12.000.020.000.010.00-12,490137.50%
KMI240621P000130002024-05-17 11:42AM EDT13.000.010.000.420.00-2271223.05%
KMI240621P000140002024-05-31 9:30AM EDT14.000.010.000.220.00-2943162.50%
KMI240621P000145002024-05-29 11:55AM EDT14.500.010.000.020.00-417296.88%
KMI240621P000150002024-06-06 3:54PM EDT15.000.010.000.020.00-1010,87187.50%
KMI240621P000155002024-05-28 9:53AM EDT15.500.020.000.220.00-2035121.88%
KMI240621P000160002024-06-07 10:18AM EDT16.000.020.000.020.00-205,98668.75%
KMI240621P000165002024-06-07 2:06PM EDT16.500.010.000.750.00-1050142.58%
KMI240621P000170002024-06-12 10:02AM EDT17.000.010.000.030.00-176,91853.91%
KMI240621P000175002024-06-11 10:01AM EDT17.500.090.001.000.00--2125.59%
KMI240621P000180002024-06-14 12:13PM EDT18.000.010.000.04-0.01-50.00%1269,01243.36%
KMI240621P000185002024-06-05 2:03PM EDT18.500.030.010.030.00-24129.69%
KMI240621P000190002024-06-14 10:52AM EDT19.000.020.010.030.00-177,69518.75%
KMI240621P000195002024-06-14 3:01PM EDT19.500.110.080.11+0.06+120.00%4,0424,05413.87%
KMI240621P000200002024-06-14 3:54PM EDT20.000.410.390.47+0.11+36.67%812,87818.56%
KMI240621P000205002024-05-31 10:02AM EDT20.501.000.781.300.00-1068.75%
KMI240621P000210002024-05-15 9:30AM EDT21.001.401.062.350.00--072.66%
KMI240621P000220002024-03-12 11:51AM EDT22.004.184.004.100.00-2544233.98%
KMI240621P000255002024-06-11 9:53AM EDT25.505.754.856.950.00--4255.86%
KMI240621P000350002024-01-22 4:50PM EDT35.0017.9016.6018.600.00--0523.05%