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
Prix d’exercice:20.00
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KMI240621C000200002024-06-14 3:05PM EDT2024-06-210.030.020.04-0.03-50.00%19429,21515.82%
KMI240628C000200002024-06-14 1:59PM EDT2024-06-280.080.070.09-0.04-33.33%2366615.63%
KMI240705C000200002024-06-14 12:53PM EDT2024-07-050.110.090.25-0.05-31.25%736,07522.36%
KMI240712C000200002024-06-14 1:54PM EDT2024-07-120.180.150.18-0.05-21.74%351,15215.82%
KMI240719C000200002024-06-14 3:16PM EDT2024-07-190.240.230.26-0.07-22.58%8804,47417.77%
KMI240726C000200002024-06-14 12:07PM EDT2024-07-260.300.140.32-0.17-36.17%106518.60%
KMI240816C000200002024-06-14 3:20PM EDT2024-08-160.340.320.35-0.07-17.07%41,41416.16%
KMI240920C000200002024-06-14 3:46PM EDT2024-09-200.460.430.46-0.07-13.21%7816,27015.72%
KMI241220C000200002024-06-14 3:13PM EDT2024-12-200.730.710.76-0.08-9.88%3952,50816.75%
KMI250117C000200002024-06-14 3:12PM EDT2025-01-170.830.800.86-0.05-5.68%2,07358,14017.29%
KMI250620C000200002024-06-14 12:56PM EDT2025-06-201.171.121.18-0.06-4.88%216,98417.29%
KMI260116C000200002024-06-14 3:06PM EDT2026-01-161.441.431.48-0.28-16.28%4017,66116.85%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
KMI240621P000200002024-06-14 3:54PM EDT2024-06-210.410.390.47+0.11+36.67%812,87818.56%
KMI240628P000200002024-06-14 12:57PM EDT2024-06-280.390.220.64+0.20+105.26%6625.98%
KMI240705P000200002024-06-12 12:10PM EDT2024-07-050.220.430.650.00-5721.78%
KMI240712P000200002024-06-12 1:57PM EDT2024-07-120.510.280.60+0.22+75.86%1816.41%
KMI240719P000200002024-06-14 3:37PM EDT2024-07-190.560.540.57+0.11+24.44%214,29013.28%
KMI240726P000200002024-06-13 11:35AM EDT2024-07-260.480.560.820.00-273222.17%
KMI240816P000200002024-06-14 1:05PM EDT2024-08-160.760.600.84+0.17+28.81%132418.70%
KMI240920P000200002024-06-14 1:28PM EDT2024-09-200.840.870.92+0.03+3.70%71,70017.04%
KMI241220P000200002024-06-14 3:04PM EDT2024-12-201.200.811.22+0.10+9.09%521217.65%
KMI250117P000200002024-06-14 3:12PM EDT2025-01-171.261.231.45+0.21+20.00%2,0035,67220.31%
KMI250620P000200002024-06-12 2:59PM EDT2025-06-201.481.601.900.00-4155,06721.24%
KMI260116P000200002024-06-14 1:37PM EDT2026-01-162.031.602.26+0.10+5.18%405,10320.63%