La bourse est fermée

Kinder Morgan, Inc. (KMI)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
21,66+0,17 (+0,77 %)
À partir de 12:35PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour2 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KMI240802C000175002024-07-10 9:30AM EDT17.502.344.104.250.00-1160.16%
KMI240802C000180002024-07-22 11:55AM EDT18.003.703.653.75+1.38+59.48%12261.72%
KMI240802C000185002024-07-18 9:46AM EDT18.502.663.103.250.00-1264.26%
KMI240802C000190002024-07-19 3:29PM EDT19.002.562.622.760.00-34057.42%
KMI240802C000195002024-07-19 1:41PM EDT19.502.002.132.260.00-121448.83%
KMI240802C000200002024-07-19 2:21PM EDT20.001.541.651.750.00-1714838.87%
KMI240802C000205002024-07-19 3:26PM EDT20.501.081.141.250.00-716,43330.08%
KMI240802C000210002024-07-22 10:49AM EDT21.000.780.720.77+0.16+25.81%1026022.66%
KMI240802C000215002024-07-22 12:15PM EDT21.500.310.330.35+0.03+10.71%9915716.99%
KMI240802C000220002024-07-22 11:57AM EDT22.000.130.100.14+0.01+8.33%13519617.68%
KMI240802C000225002024-07-22 11:25AM EDT22.500.050.040.070.00-28121.09%
KMI240802C000230002024-07-22 11:34AM EDT23.000.040.020.040.00-5035024.61%
Options de ventepour2 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KMI240802P000150002024-07-11 2:17PM EDT15.000.010.000.010.00--3481.25%
KMI240802P000155002024-07-12 2:33PM EDT15.500.010.000.010.00--3075.00%
KMI240802P000160002024-07-17 1:47PM EDT16.000.010.000.020.00--1273.44%
KMI240802P000170002024-07-03 10:32AM EDT17.000.020.010.02-0.01-33.33%1002064.06%
KMI240802P000180002024-07-19 2:45PM EDT18.000.040.010.210.00-1275.39%
KMI240802P000185002024-07-17 1:39PM EDT18.500.020.010.220.00-52567.58%
KMI240802P000190002024-07-18 10:28AM EDT19.000.030.010.150.00-86153.52%
KMI240802P000195002024-07-22 12:12PM EDT19.500.040.000.04+0.01+33.33%214538.28%
KMI240802P000200002024-07-19 1:45PM EDT20.000.050.000.04+0.01+25.00%211930.86%
KMI240802P000205002024-07-22 10:08AM EDT20.500.050.030.04-0.05-50.00%11223.05%
KMI240802P000210002024-07-22 9:30AM EDT21.000.160.090.11-0.01-5.88%121,13322.27%
KMI240802P000215002024-07-22 12:18PM EDT21.500.300.290.31-0.14-31.82%292224.51%
KMI240802P000220002024-07-22 10:28AM EDT22.000.600.630.68-0.25-29.41%10930.96%