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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240920C00011000 | 2024-04-30 3:09PM EDT | 11.00 | 7.48 | 8.05 | 8.15 | 0.00 | - | 1 | 1 | 0.00% |
| KMI240920C00014000 | 2024-03-06 2:27PM EDT | 14.00 | 4.00 | 2.91 | 6.00 | 0.00 | - | 2 | 2 | 50.10% |
| KMI240920C00015000 | 2024-05-16 9:30AM EDT | 15.00 | 4.60 | 3.85 | 5.25 | 0.00 | - | 1 | 21 | 54.69% |
| KMI240920C00016000 | 2024-06-05 2:16PM EDT | 16.00 | 3.82 | 3.90 | 4.00 | 0.00 | - | 1 | 145 | 34.67% |
| KMI240920C00017000 | 2024-06-04 12:35PM EDT | 17.00 | 2.70 | 2.72 | 3.05 | 0.00 | - | 3 | 7,743 | 29.40% |
| KMI240920C00018000 | 2024-06-10 3:22PM EDT | 18.00 | 2.03 | 1.87 | 2.09 | +0.18 | +9.73% | 10 | 7,588 | 23.10% |
| KMI240920C00019000 | 2024-06-10 2:51PM EDT | 19.00 | 1.21 | 0.97 | 1.39 | +0.18 | +17.48% | 32 | 8,218 | 22.75% |
| KMI240920C00020000 | 2024-06-10 2:49PM EDT | 20.00 | 0.58 | 0.54 | 0.57 | +0.09 | +18.37% | 45 | 15,714 | 15.77% |
| KMI240920C00021000 | 2024-06-10 1:51PM EDT | 21.00 | 0.22 | 0.20 | 0.22 | +0.04 | +22.22% | 25 | 2,096 | 15.09% |
| KMI240920C00022000 | 2024-06-10 1:36PM EDT | 22.00 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 1 | 592 | 15.43% |
| KMI240920C00023000 | 2024-05-22 1:54PM EDT | 23.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 19.92% |
| KMI240920C00025000 | 2024-02-29 10:30AM EDT | 25.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | - | 2 | 31.06% |
| KMI240920C00030000 | 2024-05-23 2:04PM EDT | 30.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 10 | 411 | 47.66% |
| KMI240920C00035000 | 2024-05-29 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | - | 1 | 53.91% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240920P00010000 | 2024-01-25 1:19PM EDT | 10.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 8 | 8 | 95.31% |
| KMI240920P00011000 | 2024-02-23 12:56PM EDT | 11.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 58 | 112 | 62.50% |
| KMI240920P00012000 | 2024-06-10 1:28PM EDT | 12.00 | 0.03 | 0.00 | 0.44 | +0.02 | +200.00% | 1 | 121 | 68.95% |
| KMI240920P00013000 | 2024-05-28 12:43PM EDT | 13.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 4 | 482 | 46.29% |
| KMI240920P00014000 | 2024-04-30 10:51AM EDT | 14.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 273 | 42.38% |
| KMI240920P00015000 | 2024-05-15 1:13PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 485 | 12.50% |
| KMI240920P00016000 | 2024-06-06 3:49PM EDT | 16.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 2,377 | 25.59% |
| KMI240920P00017000 | 2024-06-10 1:24PM EDT | 17.00 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 4 | 2,166 | 20.90% |
| KMI240920P00018000 | 2024-06-06 2:15PM EDT | 18.00 | 0.15 | 0.13 | 0.26 | -0.01 | -6.25% | 2 | 3,798 | 22.07% |
| KMI240920P00019000 | 2024-06-10 1:27PM EDT | 19.00 | 0.34 | 0.32 | 0.35 | -0.04 | -10.53% | 12 | 5,773 | 16.46% |
| KMI240920P00020000 | 2024-06-07 3:38PM EDT | 20.00 | 0.86 | 0.74 | 0.78 | 0.00 | - | 7 | 1,611 | 16.02% |
| KMI240920P00022000 | 2024-04-01 10:19AM EDT | 22.00 | 3.85 | 3.75 | 3.95 | 0.00 | - | - | 2 | 59.08% |
© 2024 Yahoo. Todos los derechos reservados.