U.S. markets open in 3 hours 15 minutes
F S&P 500
5,291.50 -33.25 (-0.62%) F Dow Jones
38,712.00 -232.00 (-0.60%) F Nasdaq
18,817.75 -122.75 (-0.65%) E-mini Russell 2000 Index Futur
2,051.00 -22.20 (-1.07%) Petróleo
80.52 +0.69 (+0.86%) Oro
2,344.60 -11.90 (-0.50%)
Kinder Morgan, Inc. (KMI)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI260116C00003000 | 2024-05-15 10:29AM EDT | 3.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| KMI260116C00005000 | 2023-11-01 3:11PM EDT | 5.00 | 11.48 | 11.75 | 14.70 | 0.00 | - | - | 1 | 90.82% |
| KMI260116C00008000 | 2024-02-02 4:41PM EDT | 8.00 | 9.14 | 8.90 | 10.00 | 0.00 | - | 5 | 0 | 0.00% |
| KMI260116C00010000 | 2024-05-15 11:15AM EDT | 10.00 | 9.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KMI260116C00013000 | 2024-05-23 3:01PM EDT | 13.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMI260116C00015000 | 2024-05-28 10:05AM EDT | 15.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KMI260116C00017000 | 2024-05-24 9:30AM EDT | 17.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KMI260116C00020000 | 2024-05-28 3:11PM EDT | 20.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| KMI260116C00022000 | 2024-05-28 3:55PM EDT | 22.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| KMI260116C00025000 | 2024-05-28 9:39AM EDT | 25.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KMI260116C00027000 | 2024-05-17 10:18AM EDT | 27.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KMI260116C00030000 | 2024-05-23 3:47PM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| KMI260116C00035000 | 2024-05-23 2:01PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI260116P00005000 | 2023-10-31 9:42AM EDT | 5.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| KMI260116P00008000 | 2024-04-23 10:09AM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 12.50% |
| KMI260116P00010000 | 2024-04-10 9:50AM EDT | 10.00 | 0.20 | 0.04 | 0.30 | 0.00 | - | 1 | 89 | 38.62% |
| KMI260116P00013000 | 2024-05-23 3:52PM EDT | 13.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KMI260116P00015000 | 2024-05-24 2:58PM EDT | 15.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 6.25% |
| KMI260116P00017000 | 2024-05-24 10:51AM EDT | 17.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 3.13% |
| KMI260116P00020000 | 2024-05-21 12:42PM EDT | 20.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| KMI260116P00022000 | 2024-05-20 12:59PM EDT | 22.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KMI260116P00025000 | 2024-05-14 2:43PM EDT | 25.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMI260116P00027000 | 2024-05-23 3:01PM EDT | 27.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMI260116P00030000 | 2024-03-13 2:31PM EDT | 30.00 | 12.13 | 11.45 | 13.10 | 0.00 | - | 30 | 0 | 50.85% |
| KMI260116P00035000 | 2024-03-15 9:31AM EDT | 35.00 | 17.42 | 16.80 | 19.45 | 0.00 | - | - | 0 | 58.64% |
© 2024 Yahoo. Todos los derechos reservados.