La bourse ferme dans 4 h 5 min
CAC 40
8 018,83 +61,26 (+0,77 %) Euro Stoxx 50
4 960,18 +38,70 (+0,79 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0775 +0,0008 (+0,08 %) Gold future
2 330,10 +21,50 (+0,93 %) Bitcoin EUR
59 578,65 +373,25 (+0,63 %)
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:20.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240510C00020000 | 2024-04-04 11:30AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 34.38% |
| KMI240517C00020000 | 2024-04-26 11:09AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 199 | 12.50% |
| KMI240524C00020000 | 2024-04-23 11:18AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 12.50% |
| KMI240531C00020000 | 2024-04-29 11:24AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| KMI240621C00020000 | 2024-05-03 9:32AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 12,428 | 6.25% |
| KMI240920C00020000 | 2024-05-03 3:45PM EDT | 2024-09-20 | 0.22 | 0.00 | 0.00 | 0.00 | - | 42 | 4,818 | 3.13% |
| KMI241220C00020000 | 2024-05-03 3:38PM EDT | 2024-12-20 | 0.42 | 0.00 | 0.00 | 0.00 | - | 6 | 1,030 | 3.13% |
| KMI250117C00020000 | 2024-05-03 3:51PM EDT | 2025-01-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 142 | 44,807 | 3.13% |
| KMI250620C00020000 | 2024-05-03 1:35PM EDT | 2025-06-20 | 0.78 | 0.00 | 0.00 | 0.00 | - | 780 | 10,858 | 1.56% |
| KMI260116C00020000 | 2024-05-03 11:17AM EDT | 2026-01-16 | 1.05 | 0.00 | 0.00 | 0.00 | - | 15 | 2,318 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240517P00020000 | 2024-05-03 2:39PM EDT | 2024-05-17 | 1.51 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| KMI240531P00020000 | 2024-05-01 11:37AM EDT | 2024-05-31 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KMI240621P00020000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 1.42 | 0.00 | 0.00 | 0.00 | - | 35 | 205 | 0.00% |
| KMI240920P00020000 | 2024-05-02 3:01PM EDT | 2024-09-20 | 1.64 | 0.00 | 0.00 | 0.00 | - | 42 | 67 | 0.00% |
| KMI241220P00020000 | 2024-04-29 3:02PM EDT | 2024-12-20 | 1.85 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| KMI250117P00020000 | 2024-04-30 12:33PM EDT | 2025-01-17 | 1.97 | 0.00 | 0.00 | 0.00 | - | 130 | 2,496 | 0.00% |
| KMI250620P00020000 | 2024-05-03 11:46AM EDT | 2025-06-20 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 0.00% |
| KMI260116P00020000 | 2024-05-01 2:04PM EDT | 2026-01-16 | 2.85 | 0.00 | 0.00 | 0.00 | - | 30 | 299 | 0.00% |
