Marchés français ouverture 6 h 18 min
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 746,71 +510,64 (+1,34 %) EUR/USD
1,0777 +0,0003 (+0,03 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 911,56 -694,88 (-1,17 %)
Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:17.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240510C00017000 | 2024-05-01 10:10AM EDT | 2024-05-10 | 1.37 | 1.41 | 1.89 | 0.00 | - | 12 | 12 | 60.94% |
| KMI240517C00017000 | 2024-05-02 11:33AM EDT | 2024-05-17 | 1.32 | 0.91 | 2.46 | 0.00 | - | 10 | 20 | 123.63% |
| KMI240524C00017000 | 2024-04-30 12:43PM EDT | 2024-05-24 | 1.54 | 0.98 | 2.46 | 0.00 | - | 7 | 7 | 96.68% |
| KMI240531C00017000 | 2024-04-30 9:47AM EDT | 2024-05-31 | 1.54 | 1.36 | 2.41 | 0.00 | - | 10 | 24 | 79.10% |
| KMI240621C00017000 | 2024-05-06 2:34PM EDT | 2024-06-21 | 1.71 | 1.59 | 2.25 | +0.03 | +1.79% | 18 | 224 | 51.17% |
| KMI240920C00017000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 1.91 | 1.66 | 2.05 | 0.00 | - | 1 | 7,753 | 24.27% |
| KMI241220C00017000 | 2024-04-29 9:54AM EDT | 2024-12-20 | 2.06 | 2.04 | 2.20 | 0.00 | - | 19 | 45 | 21.97% |
| KMI250117C00017000 | 2024-05-02 1:27PM EDT | 2025-01-17 | 2.05 | 1.93 | 2.38 | 0.00 | - | 52 | 20,951 | 24.12% |
| KMI250620C00017000 | 2024-05-06 10:08AM EDT | 2025-06-20 | 2.60 | 2.34 | 2.57 | +0.24 | +10.17% | 5 | 2,633 | 21.85% |
| KMI260116C00017000 | 2024-05-06 11:44AM EDT | 2026-01-16 | 2.60 | 2.53 | 2.66 | 0.00 | - | 10 | 15,541 | 18.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240510P00017000 | 2024-04-26 12:15PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 66 | 45.31% |
| KMI240517P00017000 | 2024-05-03 2:32PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 2,271 | 62.70% |
| KMI240524P00017000 | 2024-04-24 10:53AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.46 | 0.00 | - | 10 | 46 | 50.00% |
| KMI240531P00017000 | 2024-04-29 11:24AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.40 | 0.00 | - | 1 | 10 | 54.30% |
| KMI240607P00017000 | 2024-05-01 12:39PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.88 | 0.00 | - | - | 2 | 50.29% |
| KMI240621P00017000 | 2024-05-06 3:35PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 23 | 6,951 | 18.95% |
| KMI240920P00017000 | 2024-05-06 10:05AM EDT | 2024-09-20 | 0.20 | 0.20 | 0.22 | -0.05 | -20.00% | 10 | 2,241 | 17.77% |
| KMI241220P00017000 | 2024-05-01 11:10AM EDT | 2024-12-20 | 0.55 | 0.42 | 0.49 | 0.00 | - | 8 | 65 | 19.90% |
| KMI250117P00017000 | 2024-05-06 3:10PM EDT | 2025-01-17 | 0.51 | 0.46 | 0.52 | -0.01 | -1.92% | 70 | 19,903 | 19.39% |
| KMI250620P00017000 | 2024-05-06 3:52PM EDT | 2025-06-20 | 0.87 | 0.67 | 0.87 | -0.01 | -1.14% | 1,825 | 7,523 | 20.56% |
| KMI260116P00017000 | 2024-05-06 1:49PM EDT | 2026-01-16 | 1.31 | 1.19 | 1.29 | +0.05 | +3.97% | 13 | 2,171 | 21.63% |
