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
60 216,28 +128,77 (+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’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240628C00015000 | 2024-05-30 1:58PM EDT | 15.00 | 4.10 | 3.70 | 4.80 | 0.00 | - | 8 | 8 | 141.41% |
| KMI240628C00017000 | 2024-05-30 2:00PM EDT | 17.00 | 2.20 | 2.63 | 2.99 | 0.00 | - | 14 | 14 | 89.84% |
| KMI240628C00017500 | 2024-05-29 12:03PM EDT | 17.50 | 1.39 | 2.11 | 2.36 | 0.00 | - | 5 | 5 | 54.69% |
| KMI240628C00018000 | 2024-06-10 3:22PM EDT | 18.00 | 1.89 | 1.59 | 2.12 | 0.00 | - | 2 | 3 | 71.09% |
| KMI240628C00018500 | 2024-06-21 1:23PM EDT | 18.50 | 1.19 | 1.15 | 1.33 | -0.18 | -13.14% | 11 | 86 | 52.54% |
| KMI240628C00019000 | 2024-06-21 3:12PM EDT | 19.00 | 0.73 | 0.51 | 1.00 | -0.13 | -15.12% | 22 | 264 | 58.20% |
| KMI240628C00019500 | 2024-06-21 3:53PM EDT | 19.50 | 0.27 | 0.27 | 0.31 | -0.21 | -43.75% | 43 | 561 | 18.56% |
| KMI240628C00020000 | 2024-06-21 3:49PM EDT | 20.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 182 | 1,066 | 15.04% |
| KMI240628C00020500 | 2024-06-21 2:45PM EDT | 20.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 11 | 598 | 24.22% |
| KMI240628C00021000 | 2024-06-18 2:36PM EDT | 21.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 19 | 36.72% |
| KMI240628C00021500 | 2024-06-12 12:33PM EDT | 21.50 | 0.09 | 0.01 | 0.76 | 0.00 | - | - | 1 | 99.22% |
| KMI240628C00022000 | 2024-06-21 3:20PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 60 | 48.44% |
| KMI240628C00022500 | 2024-05-14 12:35PM EDT | 22.50 | 0.04 | 0.01 | 0.75 | 0.00 | - | - | 30 | 124.22% |
| KMI240628C00023000 | 2024-06-17 9:48AM EDT | 23.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 99.61% |
| KMI240628C00023500 | 2024-06-17 3:25PM EDT | 23.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 36 | 37 | 146.09% |
| KMI240628C00024000 | 2024-06-18 9:46AM EDT | 24.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 45 | 99.80% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240628P00015500 | 2024-06-05 2:00PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 78.13% |
| KMI240628P00016000 | 2024-06-17 9:42AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 421 | 68.75% |
| KMI240628P00016500 | 2024-06-14 2:06PM EDT | 16.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 10 | 149 | 106.25% |
| KMI240628P00017000 | 2024-06-17 9:48AM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 56.25% |
| KMI240628P00017500 | 2024-06-18 1:20PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 65 | 46.88% |
| KMI240628P00018000 | 2024-06-21 9:56AM EDT | 18.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 5 | 27 | 55.47% |
| KMI240628P00018500 | 2024-06-04 1:50PM EDT | 18.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 8 | 32.03% |
| KMI240628P00019000 | 2024-06-21 2:01PM EDT | 19.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 14 | 125 | 23.05% |
| KMI240628P00019500 | 2024-06-21 3:00PM EDT | 19.50 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 78 | 900 | 15.24% |
| KMI240628P00020000 | 2024-06-21 12:24PM EDT | 20.00 | 0.35 | 0.30 | 0.34 | +0.09 | +34.62% | 1 | 27 | 15.04% |
| KMI240628P00020500 | 2024-06-20 9:57AM EDT | 20.50 | 0.61 | 0.69 | 0.89 | 0.00 | - | 1 | 3 | 35.74% |
