Mercados españoles abiertos en 6 hrs 8 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.074,21 -199,84 (-0,52%) Dólar/Euro
1,0715 -0,0003 (-0,03%) Petróleo Brent
83,63 +0,19 (+0,23%) Bitcoin EUR
53.847,74 -2.383,20 (-4,24%)
Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI250117C00003000 | 2024-04-26 3:37PM EDT | 3.00 | 15.69 | 14.35 | 16.20 | 0.00 | - | 3 | 3 | 103.91% |
| KMI250117C00005000 | 2023-11-21 10:41AM EDT | 5.00 | 12.03 | 12.25 | 12.85 | 0.00 | - | 1 | 2 | 0.00% |
| KMI250117C00008000 | 2024-04-26 3:07PM EDT | 8.00 | 10.75 | 9.45 | 11.25 | 0.00 | - | 1,280 | 0 | 58.79% |
| KMI250117C00010000 | 2024-04-26 3:46PM EDT | 10.00 | 8.70 | 7.45 | 9.30 | 0.00 | - | 6 | 4 | 85.50% |
| KMI250117C00013000 | 2024-04-30 10:52AM EDT | 13.00 | 5.66 | 4.95 | 6.15 | 0.00 | - | 2 | 27 | 53.91% |
| KMI250117C00015000 | 2024-05-01 1:39PM EDT | 15.00 | 3.50 | 3.50 | 3.60 | -0.20 | -5.41% | 29 | 4,941 | 25.93% |
| KMI250117C00017000 | 2024-05-01 1:52PM EDT | 17.00 | 1.90 | 1.84 | 2.27 | -0.25 | -11.63% | 38 | 21,003 | 26.64% |
| KMI250117C00020000 | 2024-05-01 1:08PM EDT | 20.00 | 0.44 | 0.46 | 0.47 | -0.08 | -15.38% | 7 | 43,550 | 17.77% |
| KMI250117C00022000 | 2024-04-29 2:26PM EDT | 22.00 | 0.15 | 0.11 | 0.15 | 0.00 | - | 3 | 6,113 | 17.73% |
| KMI250117C00025000 | 2024-05-01 2:08PM EDT | 25.00 | 0.05 | 0.03 | 0.15 | +0.01 | +25.00% | 81 | 2,033 | 25.68% |
| KMI250117C00027000 | 2024-04-08 9:32AM EDT | 27.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 6 | 314 | 32.18% |
| KMI250117C00030000 | 2024-04-24 9:35AM EDT | 30.00 | 0.02 | 0.01 | 0.53 | 0.00 | - | 1 | 870 | 48.93% |
| KMI250117C00035000 | 2024-04-12 12:42PM EDT | 35.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 2,198 | 32.42% |
Opciones de ventapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI250117P00003000 | 2023-08-21 9:30AM EDT | 3.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| KMI250117P00005000 | 2024-04-17 10:45AM EDT | 5.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 166 | 71.09% |
| KMI250117P00008000 | 2024-04-04 10:16AM EDT | 8.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 7 | 417 | 53.91% |
| KMI250117P00010000 | 2024-04-24 11:11AM EDT | 10.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 12 | 582 | 50.20% |
| KMI250117P00013000 | 2024-04-30 12:44PM EDT | 13.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 1 | 19,371 | 27.74% |
| KMI250117P00015000 | 2024-04-30 3:40PM EDT | 15.00 | 0.26 | 0.23 | 0.26 | 0.00 | - | 7 | 28,749 | 22.85% |
| KMI250117P00017000 | 2024-05-01 2:03PM EDT | 17.00 | 0.62 | 0.59 | 0.63 | +0.01 | +1.64% | 126 | 18,403 | 19.24% |
| KMI250117P00020000 | 2024-04-30 12:33PM EDT | 20.00 | 1.97 | 2.07 | 2.57 | 0.00 | - | 130 | 2,496 | 23.71% |
| KMI250117P00022000 | 2024-04-12 9:43AM EDT | 22.00 | 3.80 | 3.15 | 4.55 | 0.00 | - | 5 | 834 | 32.08% |
| KMI250117P00025000 | 2024-04-01 10:15AM EDT | 25.00 | 6.80 | 6.70 | 6.85 | 0.00 | - | 122 | 30 | 22.46% |
| KMI250117P00027000 | 2024-04-08 10:11AM EDT | 27.00 | 8.70 | 7.85 | 9.60 | 0.00 | - | 49 | 24 | 48.98% |
| KMI250117P00030000 | 2023-02-15 4:53PM EDT | 30.00 | 11.80 | 13.15 | 14.60 | 0.00 | - | 1 | 1 | 80.91% |
© 2024 Yahoo. Todos los derechos reservados.