La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
49 248,23 +230,38 (+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 :
Prix d’exercice:17.00
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240920C00017000 | 2024-08-21 3:26PM EDT | 2024-09-20 | 4.10 | 3.65 | 4.70 | 0.00 | - | 2 | 5 | 67.97% |
| KMI241018C00017000 | 2024-08-21 12:03PM EDT | 2024-10-18 | 4.16 | 3.75 | 4.55 | 0.00 | - | 2 | 2 | 69.82% |
| KMI241220C00017000 | 2024-09-04 10:08AM EDT | 2024-12-20 | 4.70 | 4.15 | 4.35 | 0.00 | - | 40 | 79 | 35.35% |
| KMI250117C00017000 | 2024-09-04 12:49PM EDT | 2025-01-17 | 4.30 | 4.25 | 4.55 | -0.38 | -8.12% | 2 | 16,744 | 38.87% |
| KMI250620C00017000 | 2024-09-05 3:43PM EDT | 2025-06-20 | 4.78 | 4.35 | 4.50 | 0.00 | - | 11 | 2,826 | 25.24% |
| KMI260116C00017000 | 2024-09-06 1:42PM EDT | 2026-01-16 | 4.53 | 3.60 | 4.65 | -0.32 | -6.60% | 20 | 4,295 | 21.73% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240913P00017000 | 2024-09-05 3:34PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 183 | 71.88% |
| KMI240920P00017000 | 2024-09-04 9:58AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.10 | +0.01 | +50.00% | 15 | 2,314 | 69.53% |
| KMI241018P00017000 | 2024-09-04 10:17AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 33 | 49.61% |
| KMI241220P00017000 | 2024-08-30 9:37AM EDT | 2024-12-20 | 0.10 | 0.05 | 0.31 | 0.00 | - | 5 | 433 | 39.40% |
| KMI250117P00017000 | 2024-09-06 3:52PM EDT | 2025-01-17 | 0.16 | 0.11 | 0.16 | +0.03 | +23.08% | 35 | 25,829 | 28.61% |
| KMI250321P00017000 | 2024-08-28 3:52PM EDT | 2025-03-21 | 0.22 | 0.20 | 0.28 | 0.00 | - | 80 | 25 | 27.83% |
| KMI250620P00017000 | 2024-09-06 3:23PM EDT | 2025-06-20 | 0.40 | 0.37 | 0.46 | +0.06 | +17.65% | 58 | 23,154 | 27.34% |
| KMI260116P00017000 | 2024-09-03 11:07AM EDT | 2026-01-16 | 0.61 | 0.72 | 0.83 | 0.00 | - | 17 | 8,257 | 26.59% |
