Marchés français ouverture 2 h 48 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 931,27 +302,79 (+0,80 %) EUR/USD
1,0726 -0,0007 (-0,06 %) HANG SENG
17 620,16 +335,62 (+1,94 %) Bitcoin EUR
59 918,85 +125,41 (+0,21 %)
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’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240426C00012500 | 2024-04-16 10:33AM EDT | 12.50 | 5.15 | 6.20 | 7.00 | 0.00 | - | - | 47 | 656.25% |
| KMI240426C00016000 | 2024-04-17 10:11AM EDT | 16.00 | 1.90 | 1.90 | 3.60 | 0.00 | - | 200 | 25 | 519.53% |
| KMI240426C00016500 | 2024-04-24 1:18PM EDT | 16.50 | 2.24 | 2.17 | 2.80 | 0.00 | - | 10 | 483 | 246.88% |
| KMI240426C00017000 | 2024-04-19 1:54PM EDT | 17.00 | 1.88 | 0.90 | 1.98 | -0.01 | -0.53% | 1 | 1 | 205.47% |
| KMI240426C00017500 | 2024-04-25 12:28PM EDT | 17.50 | 1.31 | 1.07 | 1.81 | +0.06 | +4.80% | 22 | 92 | 150.00% |
| KMI240426C00018000 | 2024-04-25 1:55PM EDT | 18.00 | 0.83 | 0.12 | 0.92 | +0.10 | +13.70% | 22 | 1,635 | 103.91% |
| KMI240426C00018500 | 2024-04-25 3:44PM EDT | 18.50 | 0.33 | 0.15 | 0.52 | -0.01 | -2.94% | 47 | 4,129 | 89.84% |
| KMI240426C00019000 | 2024-04-25 3:48PM EDT | 19.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 117 | 7,520 | 25.00% |
| KMI240426C00019500 | 2024-04-23 3:00PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 199 | 43.75% |
| KMI240426C00020000 | 2024-04-19 10:35AM EDT | 20.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 59.38% |
| KMI240426C00021000 | 2024-04-19 12:35PM EDT | 21.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 10 | 10 | 240.23% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240426P00015000 | 2024-04-17 3:56PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 181.25% |
| KMI240426P00015500 | 2024-04-17 3:56PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 162.50% |
| KMI240426P00016000 | 2024-04-22 12:40PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 137.50% |
| KMI240426P00016500 | 2024-04-17 12:18PM EDT | 16.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 410 | 112.50% |
| KMI240426P00017000 | 2024-04-17 3:33PM EDT | 17.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 141 | 278 | 87.50% |
| KMI240426P00017500 | 2024-04-24 11:18AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 860 | 68.75% |
| KMI240426P00018000 | 2024-04-25 1:55PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,358 | 50.00% |
| KMI240426P00018500 | 2024-04-25 3:49PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 181 | 6,045 | 23.44% |
| KMI240426P00019000 | 2024-04-25 2:13PM EDT | 19.00 | 0.20 | 0.19 | 0.25 | -0.12 | -37.50% | 34 | 1,969 | 32.03% |
| KMI240426P00020000 | 2024-04-24 2:54PM EDT | 20.00 | 1.25 | 1.03 | 1.31 | 0.00 | - | 2 | 5 | 121.88% |
| KMI240426P00020500 | 2024-04-24 11:31AM EDT | 20.50 | 1.82 | 1.48 | 2.16 | 0.00 | - | 2 | 0 | 156.25% |
