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
61 869,96 +131,00 (+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 :
Prix d’exercice:20.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240621C00020000 | 2024-06-14 3:05PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 194 | 29,215 | 17.19% |
| KMI240628C00020000 | 2024-06-14 1:59PM EDT | 2024-06-28 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 23 | 666 | 16.21% |
| KMI240705C00020000 | 2024-06-14 12:53PM EDT | 2024-07-05 | 0.11 | 0.09 | 0.25 | -0.05 | -31.25% | 73 | 6,075 | 22.95% |
| KMI240712C00020000 | 2024-06-14 1:54PM EDT | 2024-07-12 | 0.18 | 0.15 | 0.18 | -0.05 | -21.74% | 35 | 1,152 | 16.21% |
| KMI240719C00020000 | 2024-06-14 3:16PM EDT | 2024-07-19 | 0.24 | 0.23 | 0.26 | -0.07 | -22.58% | 880 | 4,474 | 18.07% |
| KMI240726C00020000 | 2024-06-14 12:07PM EDT | 2024-07-26 | 0.30 | 0.14 | 0.32 | -0.17 | -36.17% | 10 | 65 | 18.85% |
| KMI240816C00020000 | 2024-06-14 3:20PM EDT | 2024-08-16 | 0.34 | 0.32 | 0.35 | -0.07 | -17.07% | 4 | 1,414 | 16.31% |
| KMI240920C00020000 | 2024-06-14 3:46PM EDT | 2024-09-20 | 0.46 | 0.43 | 0.46 | -0.07 | -13.21% | 78 | 16,270 | 15.82% |
| KMI241220C00020000 | 2024-06-14 3:13PM EDT | 2024-12-20 | 0.73 | 0.71 | 0.76 | -0.08 | -9.88% | 395 | 2,508 | 16.80% |
| KMI250117C00020000 | 2024-06-14 3:12PM EDT | 2025-01-17 | 0.83 | 0.80 | 0.86 | -0.05 | -5.68% | 2,073 | 58,140 | 17.33% |
| KMI250620C00020000 | 2024-06-14 12:56PM EDT | 2025-06-20 | 1.17 | 1.12 | 1.18 | -0.06 | -4.88% | 2 | 16,984 | 17.31% |
| KMI260116C00020000 | 2024-06-14 3:06PM EDT | 2026-01-16 | 1.44 | 1.43 | 1.48 | -0.28 | -16.28% | 40 | 17,661 | 16.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240621P00020000 | 2024-06-14 3:54PM EDT | 2024-06-21 | 0.41 | 0.39 | 0.47 | +0.11 | +36.67% | 81 | 2,878 | 19.92% |
| KMI240628P00020000 | 2024-06-14 12:57PM EDT | 2024-06-28 | 0.39 | 0.22 | 0.64 | +0.20 | +105.26% | 6 | 6 | 26.95% |
| KMI240705P00020000 | 2024-06-12 12:10PM EDT | 2024-07-05 | 0.22 | 0.43 | 0.65 | 0.00 | - | 5 | 7 | 22.36% |
| KMI240712P00020000 | 2024-06-12 1:57PM EDT | 2024-07-12 | 0.51 | 0.28 | 0.60 | +0.22 | +75.86% | 1 | 8 | 16.70% |
| KMI240719P00020000 | 2024-06-14 3:37PM EDT | 2024-07-19 | 0.56 | 0.54 | 0.57 | +0.11 | +24.44% | 21 | 4,290 | 13.48% |
| KMI240726P00020000 | 2024-06-13 11:35AM EDT | 2024-07-26 | 0.48 | 0.56 | 0.82 | 0.00 | - | 27 | 32 | 22.36% |
| KMI240816P00020000 | 2024-06-14 1:05PM EDT | 2024-08-16 | 0.76 | 0.60 | 0.84 | +0.17 | +28.81% | 1 | 324 | 18.85% |
| KMI240920P00020000 | 2024-06-14 1:28PM EDT | 2024-09-20 | 0.84 | 0.87 | 0.92 | +0.03 | +3.70% | 7 | 1,700 | 17.09% |
| KMI241220P00020000 | 2024-06-14 3:04PM EDT | 2024-12-20 | 1.20 | 0.81 | 1.22 | +0.10 | +9.09% | 5 | 212 | 17.70% |
| KMI250117P00020000 | 2024-06-14 3:12PM EDT | 2025-01-17 | 1.26 | 1.23 | 1.45 | +0.21 | +20.00% | 2,003 | 5,672 | 20.36% |
| KMI250620P00020000 | 2024-06-12 2:59PM EDT | 2025-06-20 | 1.48 | 1.60 | 1.90 | 0.00 | - | 415 | 5,067 | 21.27% |
| KMI260116P00020000 | 2024-06-14 1:37PM EDT | 2026-01-16 | 2.03 | 1.60 | 2.26 | +0.10 | +5.18% | 40 | 5,103 | 20.66% |
