La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 774,92 -68,00 (-0,11 %)
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 :
Prix d’exercice:19.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240621C00019000 | 2024-06-14 3:19PM EDT | 2024-06-21 | 0.65 | 0.60 | 0.78 | -0.15 | -18.75% | 183 | 22,633 | 42.58% |
| KMI240628C00019000 | 2024-06-14 3:37PM EDT | 2024-06-28 | 0.68 | 0.57 | 0.91 | -0.28 | -29.17% | 24 | 222 | 39.06% |
| KMI240705C00019000 | 2024-05-30 2:12PM EDT | 2024-07-05 | 0.38 | 0.52 | 0.95 | 0.00 | - | 572 | 313 | 33.89% |
| KMI240712C00019000 | 2024-06-14 2:11PM EDT | 2024-07-12 | 0.76 | 0.74 | 0.97 | -0.12 | -13.64% | 1 | 8 | 30.18% |
| KMI240719C00019000 | 2024-06-14 2:44PM EDT | 2024-07-19 | 0.82 | 0.83 | 0.86 | -0.14 | -14.58% | 38 | 395 | 21.78% |
| KMI240726C00019000 | 2024-06-07 12:01PM EDT | 2024-07-26 | 0.95 | 0.86 | 0.98 | 0.00 | - | 1 | 1 | 24.90% |
| KMI240816C00019000 | 2024-06-14 1:47PM EDT | 2024-08-16 | 0.98 | 0.90 | 0.94 | -0.04 | -3.92% | 2 | 135 | 18.90% |
| KMI240920C00019000 | 2024-06-14 3:41PM EDT | 2024-09-20 | 1.00 | 0.80 | 1.10 | -0.13 | -11.50% | 251 | 8,226 | 19.39% |
| KMI241220C00019000 | 2024-06-14 3:32PM EDT | 2024-12-20 | 1.24 | 1.22 | 1.34 | -0.09 | -6.77% | 1 | 1,793 | 18.43% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240621P00019000 | 2024-06-14 10:52AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 17 | 7,695 | 20.31% |
| KMI240628P00019000 | 2024-06-14 10:24AM EDT | 2024-06-28 | 0.04 | 0.02 | 0.07 | 0.00 | - | 18 | 113 | 18.36% |
| KMI240705P00019000 | 2024-06-12 2:31PM EDT | 2024-07-05 | 0.04 | 0.05 | 0.09 | 0.00 | - | 101 | 1,685 | 16.41% |
| KMI240712P00019000 | 2024-06-12 1:57PM EDT | 2024-07-12 | 0.06 | 0.09 | 0.12 | 0.00 | - | - | 10 | 16.02% |
| KMI240719P00019000 | 2024-06-14 1:18PM EDT | 2024-07-19 | 0.14 | 0.14 | 0.15 | +0.02 | +16.67% | 120 | 1,319 | 15.92% |
| KMI240726P00019000 | 2024-06-14 12:49PM EDT | 2024-07-26 | 0.16 | 0.15 | 0.34 | +0.02 | +14.29% | 30 | 2 | 22.85% |
| KMI240816P00019000 | 2024-06-14 11:29AM EDT | 2024-08-16 | 0.32 | 0.31 | 0.34 | +0.11 | +52.38% | 16 | 1,223 | 18.56% |
| KMI240920P00019000 | 2024-06-14 1:28PM EDT | 2024-09-20 | 0.39 | 0.39 | 0.42 | +0.10 | +34.48% | 7 | 5,775 | 16.99% |
| KMI241220P00019000 | 2024-06-13 3:38PM EDT | 2024-12-20 | 0.65 | 0.37 | 1.05 | 0.00 | - | 1 | 315 | 24.02% |
