La bourse ferme dans 36 min
CAC 40
7 226,64 -104,15 (-1,42 %) Euro Stoxx 50
4 222,18 -53,80 (-1,26 %) Dow Jones
34 275,89 -164,99 (-0,48 %) EUR/USD
1,0662 -0,0005 (-0,04 %) Gold future
1 940,20 -26,90 (-1,37 %) Bitcoin EUR
24 914,88 -534,90 (-2,10 %)
Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:54AM EDT. Marché ouvert.
Options d’achatpour22 septembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI230922C00015500 | 2023-09-18 9:39AM EDT | 15.50 | 1.52 | 1.23 | 1.26 | 0.00 | - | 1 | 4 | 96.09% |
| KMI230922C00016000 | 2023-09-14 12:13PM EDT | 16.00 | 0.85 | 0.71 | 0.75 | -0.49 | -36.57% | 20 | 32 | 62.11% |
| KMI230922C00016500 | 2023-09-21 10:36AM EDT | 16.50 | 0.25 | 0.22 | 0.25 | -0.15 | -37.50% | 2 | 33 | 33.59% |
| KMI230922C00017000 | 2023-09-21 10:16AM EDT | 17.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 45 | 1,638 | 25.00% |
| KMI230922C00017500 | 2023-09-20 2:23PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,346 | 25.00% |
| KMI230922C00018000 | 2023-09-20 11:11AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 7,933 | 50.00% |
| KMI230922C00018500 | 2023-09-19 3:00PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 158 | 65.63% |
| KMI230922C00019000 | 2023-08-22 1:40PM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 81.25% |
Options de ventepour22 septembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI230922P00010000 | 2023-08-25 9:30AM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| KMI230922P00015000 | 2023-08-03 11:12AM EDT | 15.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 50 | 81.25% |
| KMI230922P00015500 | 2023-09-06 10:45AM EDT | 15.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 49 | 49 | 54.69% |
| KMI230922P00016000 | 2023-09-12 11:18AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 124 | 34.38% |
| KMI230922P00016500 | 2023-09-21 9:42AM EDT | 16.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 22 | 589 | 14.84% |
| KMI230922P00017000 | 2023-09-21 10:19AM EDT | 17.00 | 0.21 | 0.26 | 0.30 | +0.04 | +23.53% | 18 | 1,350 | 0.00% |
| KMI230922P00017500 | 2023-09-20 3:15PM EDT | 17.50 | 0.58 | 0.74 | 0.79 | 0.00 | - | 1 | 140 | 0.00% |
| KMI230922P00018000 | 2023-09-15 10:41AM EDT | 18.00 | 0.63 | 1.26 | 1.30 | 0.00 | - | 3 | 3 | 0.00% |
| KMI230922P00018500 | 2023-09-13 9:35AM EDT | 18.50 | 1.25 | 1.75 | 1.79 | 0.00 | - | - | - | 0.00% |
© 2023 Yahoo. Tous droits réservés.
