Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240802C00017500 | 2024-07-10 9:30AM EDT | 17.50 | 2.34 | 3.55 | 4.20 | 0.00 | - | 1 | 1 | 60.94% |
| KMI240802C00018000 | 2024-07-25 1:51PM EDT | 18.00 | 3.39 | 3.05 | 3.65 | +0.23 | +7.28% | 12 | 22 | 123.83% |
| KMI240802C00018500 | 2024-07-18 9:46AM EDT | 18.50 | 2.66 | 2.57 | 3.20 | 0.00 | - | 1 | 2 | 53.91% |
| KMI240802C00019000 | 2024-07-24 10:28AM EDT | 19.00 | 2.43 | 2.07 | 2.67 | 0.00 | - | 4 | 43 | 99.02% |
| KMI240802C00019500 | 2024-07-26 12:49PM EDT | 19.50 | 1.86 | 1.58 | 2.03 | -0.39 | -17.33% | 8 | 213 | 66.80% |
| KMI240802C00020000 | 2024-07-26 2:38PM EDT | 20.00 | 1.47 | 1.07 | 1.60 | +0.34 | +30.09% | 3 | 162 | 62.70% |
| KMI240802C00020500 | 2024-07-26 12:02PM EDT | 20.50 | 0.90 | 0.64 | 1.00 | +0.37 | +69.81% | 12 | 6,444 | 37.50% |
| KMI240802C00021000 | 2024-07-26 3:12PM EDT | 21.00 | 0.43 | 0.32 | 0.43 | +0.19 | +79.17% | 286 | 492 | 16.21% |
| KMI240802C00021500 | 2024-07-26 3:59PM EDT | 21.50 | 0.09 | 0.08 | 0.12 | +0.04 | +80.00% | 152 | 431 | 15.04% |
| KMI240802C00022000 | 2024-07-26 3:46PM EDT | 22.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 28 | 308 | 19.14% |
| KMI240802C00022500 | 2024-07-26 2:28PM EDT | 22.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 201 | 59 | 26.56% |
| KMI240802C00023000 | 2024-07-22 11:34AM EDT | 23.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 503 | 550 | 62.31% |
| KMI240802C00023500 | 2024-07-24 2:32PM EDT | 23.50 | 0.09 | 0.01 | 0.21 | 0.00 | - | 1 | 1 | 58.98% |
| KMI240802C00024000 | 2024-07-22 10:03AM EDT | 24.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | - | 30 | 50.00% |
| KMI240802C00025500 | 2024-07-26 12:14PM EDT | 25.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 30 | 14 | 88.28% |
| KMI240802C00026000 | 2024-07-24 12:47PM EDT | 26.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 22 | 75.78% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240802P00015000 | 2024-07-11 2:17PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 34 | 100.00% |
| KMI240802P00015500 | 2024-07-12 2:33PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 30 | 93.75% |
| KMI240802P00016000 | 2024-07-17 1:47PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 12 | 84.38% |
| KMI240802P00016500 | 2024-07-22 9:42AM EDT | 16.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 10 | 84.38% |
| KMI240802P00017000 | 2024-07-22 10:53AM EDT | 17.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 20 | 75.00% |
| KMI240802P00017500 | 2024-07-25 3:45PM EDT | 17.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 15 | 142 | 79.69% |
| KMI240802P00018000 | 2024-07-25 1:47PM EDT | 18.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 4 | 92.58% |
| KMI240802P00018500 | 2024-07-26 11:30AM EDT | 18.50 | 0.09 | 0.00 | 0.06 | +0.07 | +350.00% | 1 | 25 | 60.94% |
| KMI240802P00019000 | 2024-07-26 11:14AM EDT | 19.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 7 | 61 | 50.00% |
| KMI240802P00019500 | 2024-07-22 12:12PM EDT | 19.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 146 | 44.92% |
| KMI240802P00020000 | 2024-07-25 10:40AM EDT | 20.00 | 0.03 | 0.02 | 0.13 | -0.01 | -25.00% | 1 | 160 | 50.00% |
| KMI240802P00020500 | 2024-07-26 10:46AM EDT | 20.50 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 7 | 49 | 26.56% |
| KMI240802P00021000 | 2024-07-26 3:55PM EDT | 21.00 | 0.16 | 0.12 | 0.15 | -0.12 | -42.86% | 328 | 1,301 | 25.59% |
| KMI240802P00021500 | 2024-07-26 1:24PM EDT | 21.50 | 0.46 | 0.35 | 0.60 | -0.12 | -20.69% | 18 | 465 | 44.92% |
| KMI240802P00022000 | 2024-07-26 3:37PM EDT | 22.00 | 0.98 | 0.74 | 1.10 | -0.16 | -14.04% | 11 | 160 | 62.11% |
| KMI240802P00023000 | 2024-07-24 2:28PM EDT | 23.00 | 2.13 | 1.58 | 2.26 | 0.00 | - | 1 | 1 | 71.29% |
| KMI240802P00023500 | 2024-07-22 10:20AM EDT | 23.50 | 2.09 | 2.09 | 2.75 | 0.00 | - | - | 116 | 82.42% |
| KMI240802P00025000 | 2024-07-25 11:42AM EDT | 25.00 | 4.05 | 3.60 | 4.20 | 0.00 | - | 1 | 3 | 109.18% |
| KMI240802P00025500 | 2024-07-25 11:42AM EDT | 25.50 | 4.55 | 4.05 | 4.75 | 0.00 | - | - | - | 117.97% |
| KMI240802P00026000 | 2024-07-25 11:42AM EDT | 26.00 | 5.05 | 4.55 | 5.25 | 0.00 | - | - | - | 126.17% |
© 2024 Yahoo. Todos los derechos reservados.