U.S. markets closed
F S&P 500
5,552.75 +6.75 (+0.12%) F Dow Jones
39,509.00 -41.00 (-0.10%) F Nasdaq
20,086.50 +47.00 (+0.23%) E-mini Russell 2000 Index Futur
2,063.60 +3.50 (+0.17%) Petróleo
82.01 +0.27 (+0.33%) Oro
2,332.10 -4.50 (-0.19%)
Kinder Morgan, Inc. (KMI)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240816C00014000 | 2024-06-20 10:27AM EDT | 14.00 | 6.00 | 5.20 | 6.10 | 0.00 | - | - | 2 | 83.50% |
| KMI240816C00015000 | 2024-06-24 2:49PM EDT | 15.00 | 5.15 | 4.20 | 5.25 | 0.00 | - | 1 | 0 | 80.57% |
| KMI240816C00016000 | 2024-06-25 10:26AM EDT | 16.00 | 4.23 | 3.20 | 4.30 | 0.00 | - | 8 | 10 | 70.12% |
| KMI240816C00017000 | 2024-06-24 2:53PM EDT | 17.00 | 3.25 | 2.54 | 3.45 | 0.00 | - | 1 | 10 | 64.06% |
| KMI240816C00018000 | 2024-06-27 9:58AM EDT | 18.00 | 1.88 | 1.66 | 2.11 | -0.41 | -17.90% | 2 | 236 | 35.65% |
| KMI240816C00019000 | 2024-06-27 1:13PM EDT | 19.00 | 0.92 | 0.94 | 0.98 | -0.02 | -2.13% | 10 | 282 | 17.92% |
| KMI240816C00020000 | 2024-06-27 3:56PM EDT | 20.00 | 0.30 | 0.32 | 0.36 | -0.02 | -6.25% | 120 | 3,492 | 16.02% |
| KMI240816C00021000 | 2024-06-27 3:39PM EDT | 21.00 | 0.06 | 0.04 | 0.10 | -0.02 | -25.00% | 7 | 3,392 | 16.21% |
| KMI240816C00022000 | 2024-06-25 3:29PM EDT | 22.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 212 | 389 | 18.95% |
| KMI240816C00035000 | 2024-06-21 9:30AM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 60.94% |
Opciones de ventapor16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240816P00011000 | 2024-06-20 9:53AM EDT | 11.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 20 | 56 | 87.11% |
| KMI240816P00012000 | 2024-06-20 2:12PM EDT | 12.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | - | 30 | 75.78% |
| KMI240816P00013000 | 2024-06-24 10:48AM EDT | 13.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 100 | 101 | 65.23% |
| KMI240816P00015000 | 2024-05-15 1:51PM EDT | 15.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| KMI240816P00016000 | 2024-05-15 12:11PM EDT | 16.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | - | 20 | 54.69% |
| KMI240816P00017000 | 2024-06-27 1:03PM EDT | 17.00 | 0.05 | 0.00 | 0.06 | -0.01 | -16.67% | 6 | 50 | 27.74% |
| KMI240816P00018000 | 2024-06-25 1:00PM EDT | 18.00 | 0.06 | 0.06 | 0.08 | +0.01 | +20.00% | 1 | 693 | 20.90% |
| KMI240816P00019000 | 2024-06-27 2:47PM EDT | 19.00 | 0.27 | 0.23 | 0.25 | +0.02 | +8.00% | 122 | 1,422 | 19.14% |
| KMI240816P00020000 | 2024-06-27 2:44PM EDT | 20.00 | 0.77 | 0.68 | 0.71 | +0.11 | +16.67% | 10 | 570 | 19.83% |
| KMI240816P00021000 | 2024-06-17 2:37PM EDT | 21.00 | 1.37 | 1.26 | 1.74 | 0.00 | - | - | 1 | 33.30% |
| KMI240816P00023000 | 2024-05-29 1:45PM EDT | 23.00 | 4.48 | 2.79 | 4.10 | 0.00 | - | 4 | 4 | 66.60% |
© 2024 Yahoo. Todos los derechos reservados.