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
61 667,10 -103,75 (-0,17 %)
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:22.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240621C00022000 | 2024-06-13 11:07AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.05 | 0.00 | - | 3 | 3,329 | 54.69% |
| KMI240628C00022000 | 2024-05-29 10:50AM EDT | 2024-06-28 | 0.02 | 0.00 | 1.03 | 0.00 | - | 10 | 60 | 89.84% |
| KMI240719C00022000 | 2024-06-03 10:06AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 32 | 25.78% |
| KMI240816C00022000 | 2024-06-12 9:43AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.04 | 0.00 | - | 25 | 178 | 18.16% |
| KMI240920C00022000 | 2024-06-11 12:50PM EDT | 2024-09-20 | 0.08 | 0.04 | 0.07 | -0.01 | -11.11% | 2 | 597 | 16.50% |
| KMI241220C00022000 | 2024-06-14 11:25AM EDT | 2024-12-20 | 0.19 | 0.16 | 0.19 | -0.04 | -17.39% | 7 | 1,024 | 15.87% |
| KMI250117C00022000 | 2024-06-14 12:38PM EDT | 2025-01-17 | 0.24 | 0.22 | 0.24 | -0.01 | -4.00% | 7 | 6,103 | 16.07% |
| KMI250620C00022000 | 2024-06-14 10:59AM EDT | 2025-06-20 | 0.51 | 0.44 | 0.49 | -0.07 | -12.07% | 1 | 19,657 | 16.46% |
| KMI260116C00022000 | 2024-06-12 12:28PM EDT | 2026-01-16 | 0.75 | 0.70 | 0.94 | -0.15 | -16.67% | 10 | 3,413 | 18.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240621P00022000 | 2024-03-12 11:51AM EDT | 2024-06-21 | 4.18 | 4.00 | 4.10 | 0.00 | - | 25 | 44 | 252.73% |
| KMI240920P00022000 | 2024-04-01 10:19AM EDT | 2024-09-20 | 3.85 | 3.75 | 3.95 | 0.00 | - | - | 2 | 57.81% |
| KMI250117P00022000 | 2024-06-14 12:00PM EDT | 2025-01-17 | 2.62 | 2.61 | 3.30 | +0.07 | +2.75% | 4 | 782 | 29.10% |
| KMI250620P00022000 | 2024-05-07 9:53AM EDT | 2025-06-20 | 3.40 | 2.56 | 3.25 | 0.00 | - | 6 | 827 | 21.56% |
| KMI260116P00022000 | 2024-06-13 2:02PM EDT | 2026-01-16 | 3.10 | 2.29 | 3.40 | 0.00 | - | 10 | 989 | 18.87% |
