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 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 292,88 +176,93 (+0,29 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI260116C00003000 | 2024-05-15 10:29AM EDT | 3.00 | 16.45 | 15.65 | 17.80 | 0.00 | - | 50 | 101 | 62.50% |
| KMI260116C00005000 | 2023-11-01 3:11PM EDT | 5.00 | 11.48 | 11.75 | 14.70 | 0.00 | - | - | 1 | 0.00% |
| KMI260116C00008000 | 2024-02-02 4:41PM EDT | 8.00 | 9.14 | 8.90 | 10.00 | 0.00 | - | 5 | 0 | 0.00% |
| KMI260116C00010000 | 2024-05-15 11:15AM EDT | 10.00 | 9.56 | 9.05 | 9.80 | 0.00 | - | 4 | 10 | 31.06% |
| KMI260116C00013000 | 2024-06-18 11:02AM EDT | 13.00 | 6.90 | 4.50 | 8.00 | 0.00 | - | 8 | 121 | 46.83% |
| KMI260116C00015000 | 2024-06-14 1:55PM EDT | 15.00 | 4.89 | 2.75 | 5.35 | +0.09 | +1.87% | 2 | 1,242 | 26.22% |
| KMI260116C00017000 | 2024-06-20 9:30AM EDT | 17.00 | 3.26 | 3.15 | 3.35 | 0.00 | - | 2 | 4,283 | 18.07% |
| KMI260116C00020000 | 2024-06-21 3:58PM EDT | 20.00 | 1.51 | 1.25 | 1.55 | -0.06 | -3.82% | 184 | 18,570 | 17.07% |
| KMI260116C00022000 | 2024-06-20 10:57AM EDT | 22.00 | 0.82 | 0.77 | 0.94 | 0.00 | - | 4 | 4,406 | 17.95% |
| KMI260116C00025000 | 2024-06-21 3:57PM EDT | 25.00 | 0.25 | 0.21 | 0.31 | -0.03 | -10.71% | 2 | 2,446 | 16.94% |
| KMI260116C00027000 | 2024-06-14 12:01PM EDT | 27.00 | 0.12 | 0.13 | 0.17 | 0.00 | - | 9 | 58 | 17.48% |
| KMI260116C00030000 | 2024-06-10 9:30AM EDT | 30.00 | 0.10 | 0.04 | 0.15 | 0.00 | - | 3 | 3,032 | 21.00% |
| KMI260116C00035000 | 2024-06-04 3:26PM EDT | 35.00 | 0.07 | 0.02 | 0.20 | 0.00 | - | 1 | 3 | 28.17% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI260116P00005000 | 2023-10-31 9:42AM EDT | 5.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| KMI260116P00008000 | 2024-06-12 10:49AM EDT | 8.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 20 | 60 | 54.59% |
| KMI260116P00010000 | 2024-06-17 2:57PM EDT | 10.00 | 0.14 | 0.00 | 0.42 | 0.00 | - | 10 | 79 | 44.73% |
| KMI260116P00013000 | 2024-06-17 11:01AM EDT | 13.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 180 | 27.49% |
| KMI260116P00015000 | 2024-06-17 1:25PM EDT | 15.00 | 0.44 | 0.43 | 0.60 | 0.00 | - | 1,010 | 7,385 | 25.59% |
| KMI260116P00017000 | 2024-06-21 1:31PM EDT | 17.00 | 0.90 | 0.83 | 0.93 | +0.05 | +5.88% | 6 | 2,886 | 21.92% |
| KMI260116P00020000 | 2024-06-21 12:32PM EDT | 20.00 | 2.07 | 1.98 | 2.23 | +0.08 | +4.02% | 50 | 5,114 | 21.05% |
| KMI260116P00022000 | 2024-06-17 9:55AM EDT | 22.00 | 3.15 | 1.97 | 4.35 | 0.00 | - | 2 | 991 | 29.68% |
| KMI260116P00025000 | 2024-05-14 2:43PM EDT | 25.00 | 5.65 | 5.40 | 5.60 | 0.00 | - | 1 | 60 | 16.99% |
| KMI260116P00027000 | 2024-05-23 3:01PM EDT | 27.00 | 7.80 | 5.00 | 9.25 | 0.00 | - | 1 | 1 | 41.43% |
| KMI260116P00030000 | 2024-03-13 2:31PM EDT | 30.00 | 12.13 | 11.45 | 13.10 | 0.00 | - | 30 | 0 | 56.25% |
| KMI260116P00035000 | 2024-06-13 9:43AM EDT | 35.00 | 15.00 | 13.00 | 17.15 | 0.00 | - | 1 | 1 | 53.69% |
