La bourse ferme dans 2 h 22 min
CAC 40
8 012,33 +54,76 (+0,69 %) Euro Stoxx 50
4 957,43 +35,95 (+0,73 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0789 +0,0022 (+0,20 %) Gold future
2 332,70 +24,10 (+1,04 %) Bitcoin EUR
58 973,59 -70,50 (-0,12 %)
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:19.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240510C00019000 | 2024-05-03 3:44PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 894 | 6.25% |
| KMI240517C00019000 | 2024-05-03 3:21PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 16,039 | 3.13% |
| KMI240524C00019000 | 2024-05-03 3:41PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 710 | 3.13% |
| KMI240531C00019000 | 2024-05-03 3:13PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6,455 | 6,462 | 3.13% |
| KMI240607C00019000 | 2024-05-03 1:07PM EDT | 2024-06-07 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6,000 | 6,020 | 3.13% |
| KMI240621C00019000 | 2024-05-03 3:02PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 261 | 27,353 | 1.56% |
| KMI240920C00019000 | 2024-05-03 3:05PM EDT | 2024-09-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 407 | 7,432 | 1.56% |
| KMI241220C00019000 | 2024-05-03 10:43AM EDT | 2024-12-20 | 0.76 | 0.00 | 0.00 | 0.00 | - | 25 | 1,143 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240510P00019000 | 2024-05-03 11:14AM EDT | 2024-05-10 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| KMI240517P00019000 | 2024-05-03 2:22PM EDT | 2024-05-17 | 0.51 | 0.00 | 0.00 | 0.00 | - | 204 | 372 | 0.00% |
| KMI240524P00019000 | 2024-04-29 11:36AM EDT | 2024-05-24 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| KMI240531P00019000 | 2024-05-03 10:19AM EDT | 2024-05-31 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 0.00% |
| KMI240607P00019000 | 2024-05-03 9:59AM EDT | 2024-06-07 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| KMI240621P00019000 | 2024-05-03 1:51PM EDT | 2024-06-21 | 0.62 | 0.00 | 0.00 | 0.00 | - | 10 | 3,080 | 0.00% |
| KMI240920P00019000 | 2024-05-03 2:50PM EDT | 2024-09-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 300 | 0.00% |
| KMI241220P00019000 | 2024-04-30 3:56PM EDT | 2024-12-20 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
