La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0689 -0,0017 (-0,16 %) Gold future
2 334,70 +3,50 (+0,15 %) Bitcoin EUR
59 983,62 -162,84 (-0,27 %)
Kinder Morgan, Inc. (KMI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour12 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240712C00017500 | 2024-06-17 2:02PM EDT | 17.50 | 2.30 | 2.17 | 2.41 | 0.00 | - | 5 | 5 | 52.34% |
| KMI240712C00018000 | 2024-06-17 10:02AM EDT | 18.00 | 1.80 | 1.67 | 2.26 | +1.80 | - | - | 3 | 69.34% |
| KMI240712C00018500 | 2024-06-18 3:34PM EDT | 18.50 | 1.35 | 1.21 | 1.43 | 0.00 | - | 1 | 1 | 36.72% |
| KMI240712C00019000 | 2024-06-21 10:12AM EDT | 19.00 | 0.86 | 0.79 | 1.01 | +0.10 | +13.16% | 1 | 9 | 32.52% |
| KMI240712C00019500 | 2024-06-21 2:06PM EDT | 19.50 | 0.36 | 0.20 | 0.59 | -0.24 | -40.00% | 5 | 101 | 26.07% |
| KMI240712C00020000 | 2024-06-21 2:40PM EDT | 20.00 | 0.14 | 0.05 | 0.36 | -0.08 | -36.36% | 2 | 1,488 | 26.47% |
| KMI240712C00020500 | 2024-06-21 3:41PM EDT | 20.50 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 24 | 6,100 | 16.21% |
| KMI240712C00021000 | 2024-06-17 3:49PM EDT | 21.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 1 | 20 | 26.37% |
| KMI240712C00025000 | 2024-06-10 12:04PM EDT | 25.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 96.48% |
Options de ventepour12 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240712P00015500 | 2024-06-18 11:08AM EDT | 15.50 | 0.01 | 0.00 | 0.52 | +0.01 | - | - | 5 | 93.16% |
| KMI240712P00017000 | 2024-06-21 9:30AM EDT | 17.00 | 0.01 | 0.01 | 0.74 | +0.01 | - | 1 | 0 | 76.47% |
| KMI240712P00018000 | 2024-06-17 3:50PM EDT | 18.00 | 0.03 | 0.01 | 0.92 | +0.03 | - | - | 2 | 63.67% |
| KMI240712P00019000 | 2024-06-21 1:53PM EDT | 19.00 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 2 | 21 | 15.82% |
| KMI240712P00019500 | 2024-06-21 12:41PM EDT | 19.50 | 0.16 | 0.12 | 0.35 | +0.01 | +6.67% | 1 | 122 | 24.41% |
| KMI240712P00020000 | 2024-06-20 3:17PM EDT | 20.00 | 0.35 | 0.22 | 0.44 | 0.00 | - | 4 | 15 | 14.65% |
