La bourse est fermée
Dow Jones
38 827,43 +151,75 (+0,39 %) Nasdaq
16 295,98 +139,65 (+0,86 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0776 +0,0009 (+0,09 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 786,93 -634,22 (-1,07 %)
Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:43PM EDT. Marché ouvert.
Prix d’exercice:15.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240517C00015000 | 2024-04-30 10:27AM EDT | 2024-05-17 | 3.46 | 3.50 | 3.60 | 0.00 | - | 18 | 38 | 67.97% |
| KMI240524C00015000 | 2024-04-16 1:05PM EDT | 2024-05-24 | 2.71 | 3.50 | 3.65 | 0.00 | - | - | 8 | 65.23% |
| KMI240531C00015000 | 2024-04-18 9:57AM EDT | 2024-05-31 | 3.14 | 3.50 | 3.65 | 0.00 | - | - | 8 | 55.86% |
| KMI240621C00015000 | 2024-04-30 10:42AM EDT | 2024-06-21 | 3.55 | 3.55 | 3.70 | 0.00 | - | 1 | 20 | 46.68% |
| KMI240920C00015000 | 2024-04-29 1:04PM EDT | 2024-09-20 | 3.80 | 3.65 | 3.80 | 0.00 | - | 12 | 16 | 32.13% |
| KMI241220C00015000 | 2024-05-02 10:26AM EDT | 2024-12-20 | 3.62 | 3.70 | 3.85 | 0.00 | - | 10 | 10 | 26.56% |
| KMI250117C00015000 | 2024-05-06 11:30AM EDT | 2025-01-17 | 3.80 | 3.75 | 3.85 | -0.03 | -0.78% | 30 | 4,872 | 25.10% |
| KMI250620C00015000 | 2024-05-06 9:55AM EDT | 2025-06-20 | 4.00 | 3.80 | 4.10 | +0.20 | +5.26% | 311 | 1,656 | 25.15% |
| KMI260116C00015000 | 2024-05-06 11:44AM EDT | 2026-01-16 | 4.00 | 3.90 | 4.15 | +0.30 | +8.11% | 10 | 993 | 21.24% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240510P00015000 | 2024-04-01 2:22PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 4 | 84.38% |
| KMI240517P00015000 | 2024-04-18 2:32PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 34 | 58 | 50.00% |
| KMI240531P00015000 | 2024-04-18 11:27AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.53 | 0.00 | - | - | 32 | 76.95% |
| KMI240621P00015000 | 2024-05-01 10:50AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 10,870 | 33.20% |
| KMI240920P00015000 | 2024-05-01 10:18AM EDT | 2024-09-20 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 2 | 485 | 23.15% |
| KMI241220P00015000 | 2024-05-06 10:23AM EDT | 2024-12-20 | 0.13 | 0.14 | 0.19 | -0.08 | -38.10% | 10 | 30 | 23.34% |
| KMI250117P00015000 | 2024-05-03 3:18PM EDT | 2025-01-17 | 0.20 | 0.19 | 0.22 | 0.00 | - | 42 | 28,749 | 23.05% |
| KMI250620P00015000 | 2024-05-02 1:54PM EDT | 2025-06-20 | 0.44 | 0.39 | 0.47 | 0.00 | - | 1,000 | 31,725 | 23.88% |
| KMI260116P00015000 | 2024-05-03 2:38PM EDT | 2026-01-16 | 0.74 | 0.68 | 0.76 | 0.00 | - | 1 | 6,675 | 23.93% |
