U.S. markets closed
F S&P 500
5,552.50 +6.50 (+0.12%) F Dow Jones
39,500.00 -50.00 (-0.13%) F Nasdaq
20,086.25 +46.75 (+0.23%) E-mini Russell 2000 Index Futur
2,063.10 +3.00 (+0.15%) Petróleo
81.99 +0.25 (+0.31%) Oro
2,330.60 -6.00 (-0.26%)
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 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 | 57.81% |
| KMI240920C00015000 | 2024-05-16 9:30AM EDT | 15.00 | 4.60 | 4.65 | 4.80 | 0.00 | - | 1 | 21 | 32.03% |
| KMI240920C00016000 | 2024-06-21 3:16PM EDT | 16.00 | 3.82 | 3.20 | 3.90 | 0.00 | - | 400 | 528 | 34.18% |
| KMI240920C00017000 | 2024-06-17 10:10AM EDT | 17.00 | 2.85 | 2.74 | 3.25 | 0.00 | - | 1 | 2,399 | 41.90% |
| KMI240920C00018000 | 2024-06-27 11:46AM EDT | 18.00 | 1.89 | 1.79 | 1.95 | -0.02 | -1.05% | 11 | 6,949 | 21.19% |
| KMI240920C00019000 | 2024-06-27 3:59PM EDT | 19.00 | 1.05 | 0.95 | 1.08 | -0.01 | -0.94% | 209 | 9,292 | 16.85% |
| KMI240920C00020000 | 2024-06-27 3:53PM EDT | 20.00 | 0.43 | 0.46 | 0.59 | -0.03 | -6.52% | 29 | 17,269 | 18.36% |
| KMI240920C00021000 | 2024-06-27 1:13PM EDT | 21.00 | 0.14 | 0.11 | 0.22 | -0.03 | -17.65% | 61 | 10,009 | 16.90% |
| KMI240920C00022000 | 2024-06-27 3:38PM EDT | 22.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 14 | 779 | 15.24% |
| KMI240920C00023000 | 2024-05-22 1:54PM EDT | 23.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 19.92% |
| KMI240920C00025000 | 2024-02-29 10:30AM EDT | 25.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | - | 2 | 34.38% |
| KMI240920C00030000 | 2024-06-25 2:09PM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 233 | 411 | 44.34% |
| KMI240920C00035000 | 2024-06-20 9:30AM EDT | 35.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 4 | 53.13% |
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 | 2024-06-20 9:55AM EDT | 10.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 8 | 12 | 67.19% |
| KMI240920P00011000 | 2024-02-23 12:56PM EDT | 11.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 58 | 112 | 68.75% |
| KMI240920P00012000 | 2024-06-10 1:28PM EDT | 12.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 120 | 66.41% |
| KMI240920P00013000 | 2024-06-20 2:40PM EDT | 13.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 4 | 482 | 50.78% |
| KMI240920P00014000 | 2024-04-30 10:51AM EDT | 14.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 273 | 46.48% |
| KMI240920P00015000 | 2024-05-15 1:13PM EDT | 15.00 | 0.01 | 0.01 | 0.27 | 0.00 | - | 7 | 485 | 50.59% |
| KMI240920P00016000 | 2024-06-26 9:30AM EDT | 16.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 2,377 | 26.95% |
| KMI240920P00017000 | 2024-06-27 10:08AM EDT | 17.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 5 | 2,163 | 22.07% |
| KMI240920P00018000 | 2024-06-26 10:08AM EDT | 18.00 | 0.12 | 0.02 | 0.18 | 0.00 | - | 20 | 3,943 | 20.80% |
| KMI240920P00019000 | 2024-06-27 3:26PM EDT | 19.00 | 0.36 | 0.33 | 0.36 | +0.02 | +5.88% | 425 | 5,934 | 18.07% |
| KMI240920P00020000 | 2024-06-27 9:30AM EDT | 20.00 | 0.75 | 0.73 | 0.80 | -0.04 | -5.06% | 1 | 3,175 | 17.58% |
| KMI240920P00022000 | 2024-04-01 10:19AM EDT | 22.00 | 3.85 | 3.75 | 3.95 | 0.00 | - | - | 2 | 64.40% |
© 2024 Yahoo. Todos los derechos reservados.