La bourse est fermée

Kinder Morgan, Inc. (KMI)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
21,49+0,44 (+2,09 %)
À la clôture : 04:00PM EDT
21,58 +0,09 (+0,42 %)
Échanges après Bourse : 07:58PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KMI240726C000120002024-07-18 10:02AM EDT12.009.109.159.850.00-33175.00%
KMI240726C000170002024-07-15 12:00PM EDT17.003.254.154.850.00-112576.56%
KMI240726C000180002024-07-16 3:46PM EDT18.002.273.153.850.00-2360.94%
KMI240726C000185002024-07-18 9:31AM EDT18.500.802.683.350.00-14660.94%
KMI240726C000190002024-07-19 12:41PM EDT19.002.502.182.84+0.27+12.11%1205108.20%
KMI240726C000195002024-07-19 2:32PM EDT19.502.021.682.35+0.36+21.69%1217494.92%
KMI240726C000200002024-07-19 3:39PM EDT20.001.521.231.82+0.17+12.59%2277176.95%
KMI240726C000205002024-07-19 3:54PM EDT20.501.020.841.20+0.42+70.00%1426,58049.61%
KMI240726C000210002024-07-19 3:54PM EDT21.000.550.540.64+0.30+120.00%7101,05028.91%
KMI240726C000215002024-07-19 3:55PM EDT21.500.200.200.24+0.12+150.00%37584720.70%
KMI240726C000220002024-07-19 3:49PM EDT22.000.070.050.08+0.03+75.00%78339321.49%
KMI240726C000230002024-07-18 2:56PM EDT23.000.020.010.140.00-201250.98%
KMI240726C000240002024-07-18 3:17PM EDT24.000.010.010.210.00-404165.23%
KMI240726C000245002024-07-18 9:43AM EDT24.500.010.000.210.00-81972.66%
KMI240726C000250002024-07-19 11:16AM EDT25.000.030.000.03+0.02+200.00%13654.69%
KMI240726C000255002024-07-19 12:37PM EDT25.500.010.000.190.00-182386.33%
KMI240726C000260002024-07-19 11:22AM EDT26.000.010.000.210.00-22495.70%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KMI240726P000150002024-07-01 3:28PM EDT15.000.010.000.020.00--25112.50%
KMI240726P000160002024-07-16 12:55PM EDT16.000.010.000.210.00-2021141.41%
KMI240726P000165002024-07-16 12:54PM EDT16.500.010.000.010.00-10411778.13%
KMI240726P000170002024-07-17 2:31PM EDT17.000.010.000.010.00-305168.75%
KMI240726P000175002024-07-15 11:35AM EDT17.500.060.000.210.00-1040106.25%
KMI240726P000180002024-07-17 3:18PM EDT18.000.130.000.030.00-15364.06%
KMI240726P000185002024-07-19 11:47AM EDT18.500.010.000.190.00-21181.25%
KMI240726P000190002024-07-19 3:11PM EDT19.000.100.000.20+0.09+900.00%811971.09%
KMI240726P000195002024-07-19 3:11PM EDT19.500.020.000.10-0.03-60.00%1551359.77%
KMI240726P000200002024-07-19 3:11PM EDT20.000.020.000.04-0.01-33.33%281,46837.50%
KMI240726P000205002024-07-19 12:48PM EDT20.500.030.010.03-0.01-25.00%3534325.39%
KMI240726P000210002024-07-19 3:43PM EDT21.000.070.050.07-0.10-58.82%1,39414020.31%
KMI240726P000215002024-07-19 3:45PM EDT21.500.200.200.23-0.28-58.33%22841818.95%
KMI240726P000225002024-07-19 1:24PM EDT22.501.060.851.11-0.32-23.19%355135.16%
KMI240726P000230002024-06-13 9:33AM EDT23.003.112.523.150.00-20162.30%