Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:27PM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240517C00014000 | 2024-04-17 3:43PM EDT | 14.00 | 3.83 | 5.45 | 5.55 | 0.00 | - | - | 1 | 171.88% |
| KMI240517C00015000 | 2024-04-30 10:27AM EDT | 15.00 | 3.46 | 4.45 | 4.55 | 0.00 | - | 18 | 38 | 139.06% |
| KMI240517C00016000 | 2024-05-14 10:10AM EDT | 16.00 | 3.27 | 3.45 | 3.60 | 0.00 | - | 10 | 60 | 129.69% |
| KMI240517C00017000 | 2024-05-15 10:37AM EDT | 17.00 | 2.46 | 2.44 | 2.60 | +0.42 | +20.59% | 2 | 20 | 93.75% |
| KMI240517C00017500 | 2024-05-10 9:54AM EDT | 17.50 | 1.56 | 1.96 | 2.11 | 0.00 | - | 1 | 2 | 83.59% |
| KMI240517C00018000 | 2024-05-15 1:45PM EDT | 18.00 | 1.56 | 1.45 | 1.60 | +0.43 | +38.05% | 70 | 188 | 62.89% |
| KMI240517C00018500 | 2024-05-15 10:46AM EDT | 18.50 | 1.04 | 0.97 | 1.08 | +0.02 | +1.96% | 12 | 1,114 | 60.16% |
| KMI240517C00019000 | 2024-05-15 3:12PM EDT | 19.00 | 0.54 | 0.50 | 0.54 | +0.11 | +25.58% | 336 | 14,269 | 31.25% |
| KMI240517C00019500 | 2024-05-15 2:49PM EDT | 19.50 | 0.10 | 0.07 | 0.11 | +0.04 | +66.67% | 660 | 2,629 | 16.60% |
| KMI240517C00020000 | 2024-05-15 1:04PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 245 | 22.66% |
| KMI240517C00020500 | 2024-05-15 12:30PM EDT | 20.50 | 0.05 | 0.00 | 0.03 | +0.04 | +400.00% | 1 | 8 | 41.41% |
| KMI240517C00022000 | 2024-04-25 10:08AM EDT | 22.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 35 | 66 | 144.53% |
| KMI240517C00023000 | 2024-04-09 9:42AM EDT | 23.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | - | 3 | 110.94% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240517P00014500 | 2024-05-13 9:52AM EDT | 14.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 131.25% |
| KMI240517P00015000 | 2024-05-13 9:53AM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 67 | 118.75% |
| KMI240517P00015500 | 2024-04-26 11:32AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 106.25% |
| KMI240517P00016000 | 2024-05-07 9:30AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,625 | 93.75% |
| KMI240517P00017000 | 2024-05-08 11:42AM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,260 | 75.00% |
| KMI240517P00017500 | 2024-05-06 9:31AM EDT | 17.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 10 | 120 | 103.91% |
| KMI240517P00018000 | 2024-05-14 9:52AM EDT | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 6,070 | 46.88% |
| KMI240517P00018500 | 2024-05-15 2:45PM EDT | 18.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 59 | 3,806 | 38.28% |
| KMI240517P00019000 | 2024-05-15 2:17PM EDT | 19.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 16 | 1,460 | 22.66% |
| KMI240517P00019500 | 2024-05-15 2:58PM EDT | 19.50 | 0.07 | 0.06 | 0.09 | -0.09 | -56.25% | 51 | 102 | 11.72% |
| KMI240517P00020000 | 2024-05-10 1:50PM EDT | 20.00 | 0.95 | 0.43 | 0.67 | 0.00 | - | 10 | 7 | 49.61% |
| KMI240517P00020500 | 2024-05-01 12:24PM EDT | 20.50 | 2.33 | 0.91 | 1.04 | 0.00 | - | - | 0 | 39.06% |
| KMI240517P00028000 | 2024-04-22 10:11AM EDT | 28.00 | 9.60 | 8.45 | 8.55 | 0.00 | - | - | 0 | 198.44% |
| KMI240517P00030000 | 2024-04-22 10:11AM EDT | 30.00 | 11.60 | 10.45 | 10.55 | 0.00 | - | - | 0 | 229.69% |
© 2024 Yahoo. Todos los derechos reservados.