La bourse ferme dans 4 h 17 min
CAC 40
8 021,19 +63,62 (+0,80 %) Euro Stoxx 50
4 962,21 +40,73 (+0,83 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0772 +0,0006 (+0,05 %) Gold future
2 328,50 +19,90 (+0,86 %) Bitcoin EUR
59 688,79 +576,33 (+0,97 %)
Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:18.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240510C00018000 | 2024-05-03 10:56AM EDT | 2024-05-10 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KMI240517C00018000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 189 | 0.00% |
| KMI240524C00018000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| KMI240531C00018000 | 2024-05-02 2:00PM EDT | 2024-05-31 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| KMI240607C00018000 | 2024-05-02 1:59PM EDT | 2024-06-07 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| KMI240621C00018000 | 2024-05-03 1:06PM EDT | 2024-06-21 | 0.79 | 0.00 | 0.00 | 0.00 | - | 12 | 15,050 | 0.00% |
| KMI240920C00018000 | 2024-05-03 3:45PM EDT | 2024-09-20 | 1.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KMI241220C00018000 | 2024-05-02 12:50PM EDT | 2024-12-20 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240510P00018000 | 2024-05-03 2:17PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 528 | 6.25% |
| KMI240517P00018000 | 2024-05-03 3:06PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,866 | 5,817 | 6.25% |
| KMI240524P00018000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 1,440 | 3.13% |
| KMI240531P00018000 | 2024-05-03 3:22PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 391 | 3.13% |
| KMI240607P00018000 | 2024-05-03 10:35AM EDT | 2024-06-07 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 3.13% |
| KMI240614P00018000 | 2024-05-02 2:40PM EDT | 2024-06-14 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| KMI240621P00018000 | 2024-05-03 3:02PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 286 | 9,815 | 3.13% |
| KMI240920P00018000 | 2024-05-03 2:56PM EDT | 2024-09-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 894 | 0 | 1.56% |
| KMI241220P00018000 | 2024-05-02 10:07AM EDT | 2024-12-20 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
